16,714€
-3,38%
Echtzeit-Aktienkurs Invesco Ltd.
Bid:
Ask:
Aktienkurse zur Invesco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -2,30% | - |
| 20.02.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -1,74% | - |
| 19.02.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,01% | - |
| 18.02.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,38% | - |
| 17.02.2025 | 17,54 | 17,54 | 17,54 | 17,54 | 1,19% | - |
| 14.02.2025 | 17,33 | 17,33 | 17,33 | 17,33 | -0,61% | - |
| 13.02.2025 | 17,44 | 17,44 | 17,44 | 17,44 | -2,93% | - |
| 12.02.2025 | 17,96 | 17,96 | 17,96 | 17,96 | -0,13% | - |
| 11.02.2025 | 17,99 | 17,99 | 17,99 | 17,99 | -1,31% | - |
| 10.02.2025 | 18,22 | 18,22 | 18,22 | 18,22 | -0,62% | - |
| 07.02.2025 | 18,34 | 18,34 | 18,34 | 18,34 | 2,26% | 853,00 |
| 06.02.2025 | 17,93 | 17,93 | 17,93 | 17,93 | 2,29% | - |
| 05.02.2025 | 17,53 | 17,53 | 17,53 | 17,53 | -0,75% | - |
| 04.02.2025 | 17,66 | 17,66 | 17,66 | 17,66 | -3,83% | - |
| 03.02.2025 | 18,37 | 18,37 | 18,37 | 18,37 | -0,22% | - |
| 31.01.2025 | 18,41 | 18,41 | 18,41 | 18,41 | 1,42% | - |
| 30.01.2025 | 18,15 | 18,15 | 18,15 | 18,15 | -1,33% | - |
| 29.01.2025 | 18,39 | 18,39 | 18,39 | 18,39 | 9,18% | - |
| 28.01.2025 | 16,85 | 16,85 | 16,85 | 16,85 | 1,57% | - |
| 27.01.2025 | 16,59 | 16,59 | 16,59 | 16,59 | -0,61% | - |
| 24.01.2025 | 16,69 | 16,69 | 16,69 | 16,69 | 0,46% | - |
| 23.01.2025 | 16,61 | 16,61 | 16,61 | 16,61 | -0,50% | - |
| 22.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,11% | - |
| 21.01.2025 | 16,51 | 16,51 | 16,51 | 16,51 | -0,28% | - |
| 20.01.2025 | 16,58 | 16,58 | 16,56 | 16,56 | 1,56% | 250,00 |
| 17.01.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,04% | - |
| 16.01.2025 | 16,48 | 16,48 | 16,48 | 16,48 | 2,97% | - |
| 15.01.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,43% | - |
| 14.01.2025 | 15,93 | 15,93 | 15,93 | 15,93 | 0,08% | - |
| 13.01.2025 | 15,88 | 15,92 | 15,88 | 15,92 | -4,64% | 315,00 |
| 10.01.2025 | 16,51 | 16,69 | 16,51 | 16,69 | 1,25% | 63,00 |
| 09.01.2025 | 16,49 | 16,49 | 16,49 | 16,49 | 0,06% | - |
| 08.01.2025 | 16,48 | 16,48 | 16,48 | 16,48 | -0,75% | - |
| 07.01.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -2,87% | - |
| 06.01.2025 | 17,09 | 17,09 | 17,09 | 17,09 | 0,09% | - |
| 03.01.2025 | 17,08 | 17,08 | 17,08 | 17,08 | 1,78% | - |
| 02.01.2025 | 16,78 | 16,78 | 16,78 | 16,78 | -0,04% | - |
| 30.12.2024 | 16,78 | 16,78 | 16,78 | 16,78 | -1,49% | - |
| 27.12.2024 | 17,04 | 17,04 | 17,04 | 17,04 | 2,90% | - |
| 23.12.2024 | 16,56 | 16,56 | 16,56 | 16,56 | 3,19% | - |
| 20.12.2024 | 16,05 | 16,05 | 16,05 | 16,05 | -1,02% | - |
| 19.12.2024 | 16,21 | 16,21 | 16,21 | 16,21 | -3,76% | - |
| 18.12.2024 | 16,85 | 16,85 | 16,85 | 16,85 | -2,53% | - |
| 17.12.2024 | 17,07 | 17,28 | 17,07 | 17,28 | 1,38% | 155,00 |
| 16.12.2024 | 17,05 | 17,05 | 17,05 | 17,05 | -2,29% | - |
| 13.12.2024 | 17,45 | 17,45 | 17,45 | 17,45 | 0,61% | - |
| 12.12.2024 | 17,34 | 17,34 | 17,34 | 17,34 | -2,25% | - |
| 11.12.2024 | 17,39 | 17,74 | 17,39 | 17,74 | 2,82% | 500,00 |
| 10.12.2024 | 17,26 | 17,26 | 17,26 | 17,26 | 2,89% | - |
| 09.12.2024 | 16,77 | 16,77 | 16,77 | 16,77 | -0,08% | - |
| 06.12.2024 | 16,79 | 16,79 | 16,79 | 16,79 | -1,64% | - |
| 05.12.2024 | 17,07 | 17,07 | 17,07 | 17,07 | 0,51% | - |
| 04.12.2024 | 16,98 | 16,98 | 16,98 | 16,98 | -0,75% | - |
| 03.12.2024 | 17,11 | 17,11 | 17,11 | 17,11 | 0,12% | - |
| 02.12.2024 | 17,09 | 17,09 | 17,09 | 17,09 | 0,71% | - |
| 29.11.2024 | 16,97 | 16,97 | 16,97 | 16,97 | -0,14% | - |
| 28.11.2024 | 16,99 | 16,99 | 16,99 | 16,99 | -1,17% | - |
| 27.11.2024 | 17,19 | 17,19 | 17,19 | 17,19 | -0,07% | - |
| 26.11.2024 | 17,21 | 17,21 | 17,21 | 17,21 | 1,83% | - |
| 25.11.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,76% | - |
| 22.11.2024 | 16,77 | 16,77 | 16,77 | 16,77 | -1,21% | - |
| 21.11.2024 | 16,51 | 17,02 | 16,39 | 16,97 | 4,57% | - |
| 20.11.2024 | 16,23 | 16,23 | 16,23 | 16,23 | -0,94% | - |
| 19.11.2024 | 16,39 | 16,39 | 16,39 | 16,39 | -1,54% | - |
| 18.11.2024 | 16,64 | 16,64 | 16,64 | 16,64 | 0,14% | - |
| 15.11.2024 | 16,62 | 16,62 | 16,62 | 16,62 | 1,99% | - |
| 14.11.2024 | 16,29 | 16,29 | 16,29 | 16,29 | -1,16% | - |
| 13.11.2024 | 16,49 | 16,49 | 16,49 | 16,49 | -2,76% | - |
| 12.11.2024 | 16,95 | 16,95 | 16,95 | 16,95 | 1,84% | - |
| 11.11.2024 | 16,65 | 16,65 | 16,65 | 16,65 | -0,49% | - |
| 08.11.2024 | 16,73 | 16,73 | 16,73 | 16,73 | -2,05% | - |
| 07.11.2024 | 17,08 | 17,08 | 17,08 | 17,08 | 1,98% | - |
| 06.11.2024 | 16,75 | 16,75 | 16,75 | 16,75 | 5,60% | - |
| 05.11.2024 | 15,86 | 15,86 | 15,86 | 15,86 | -1,48% | - |
| 04.11.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 2,02% | - |
| 01.11.2024 | 15,78 | 15,78 | 15,78 | 15,78 | -2,48% | - |
| 31.10.2024 | 16,18 | 16,18 | 16,18 | 16,18 | -1,17% | - |
| 30.10.2024 | 16,37 | 16,37 | 16,37 | 16,37 | 0,00% | - |
| 29.10.2024 | 16,37 | 16,37 | 16,37 | 16,37 | 1,19% | - |
| 28.10.2024 | 16,18 | 16,18 | 16,18 | 16,18 | 0,78% | - |
| 25.10.2024 | 16,06 | 16,06 | 16,06 | 16,06 | 0,51% | - |
| 24.10.2024 | 15,97 | 15,97 | 15,97 | 15,97 | -2,74% | - |
| 23.10.2024 | 16,42 | 16,42 | 16,42 | 16,42 | -1,26% | - |
| 22.10.2024 | 16,63 | 16,63 | 16,63 | 16,63 | -1,69% | - |
| 21.10.2024 | 16,92 | 16,92 | 16,92 | 16,92 | 1,74% | - |
| 18.10.2024 | 16,63 | 16,63 | 16,63 | 16,63 | 0,81% | - |
| 17.10.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 2,89% | - |
| 16.10.2024 | 16,03 | 16,03 | 16,03 | 16,03 | -0,87% | - |
| 15.10.2024 | 16,17 | 16,17 | 16,17 | 16,17 | 0,68% | - |
| 14.10.2024 | 16,06 | 16,06 | 16,06 | 16,06 | 0,15% | - |
| 11.10.2024 | 16,04 | 16,04 | 16,04 | 16,04 | -0,43% | - |
| 10.10.2024 | 16,11 | 16,11 | 16,11 | 16,11 | 2,31% | - |
| 09.10.2024 | 15,68 | 15,74 | 15,68 | 15,74 | -1,08% | 240,00 |
| 08.10.2024 | 15,92 | 15,92 | 15,92 | 15,92 | -0,82% | - |
| 07.10.2024 | 16,05 | 16,05 | 16,05 | 16,05 | 1,97% | - |
| 04.10.2024 | 15,74 | 15,74 | 15,74 | 15,74 | -1,50% | - |
| 03.10.2024 | 15,98 | 15,98 | 15,98 | 15,98 | 3,54% | - |
| 02.10.2024 | 15,43 | 15,43 | 15,43 | 15,43 | -1,33% | - |
| 01.10.2024 | 15,64 | 15,64 | 15,64 | 15,64 | -0,20% | - |
| 30.09.2024 | 15,67 | 15,67 | 15,67 | 15,67 | -0,77% | - |