12,612€
0,42%
Echtzeit-Aktienkurs Invesco Ltd.
Bid:
Ask:
Aktienkurse zur Invesco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 12,41 | 12,41 | 12,41 | 12,41 | -0,97% | - |
| 05.06.2025 | 12,53 | 12,53 | 12,53 | 12,53 | -0,68% | - |
| 04.06.2025 | 12,62 | 12,62 | 12,62 | 12,62 | 1,33% | - |
| 03.06.2025 | 12,45 | 12,45 | 12,45 | 12,45 | -0,73% | - |
| 02.06.2025 | 12,55 | 12,55 | 12,55 | 12,55 | -3,00% | - |
| 30.05.2025 | 12,93 | 12,93 | 12,93 | 12,93 | -0,75% | - |
| 29.05.2025 | 13,03 | 13,03 | 13,03 | 13,03 | 0,62% | - |
| 28.05.2025 | 12,95 | 12,95 | 12,95 | 12,95 | 0,48% | - |
| 27.05.2025 | 12,69 | 12,89 | 12,69 | 12,89 | 1,88% | 48,00 |
| 26.05.2025 | 12,65 | 12,65 | 12,65 | 12,65 | -0,88% | - |
| 23.05.2025 | 12,76 | 12,76 | 12,76 | 12,76 | -0,61% | - |
| 22.05.2025 | 12,84 | 12,84 | 12,84 | 12,84 | -2,76% | - |
| 21.05.2025 | 13,21 | 13,21 | 13,21 | 13,21 | -3,61% | - |
| 20.05.2025 | 13,47 | 13,70 | 13,47 | 13,70 | 0,85% | 65,00 |
| 19.05.2025 | 13,58 | 13,58 | 13,58 | 13,58 | 0,22% | - |
| 16.05.2025 | 13,55 | 13,55 | 13,55 | 13,55 | -0,94% | - |
| 15.05.2025 | 13,68 | 13,68 | 13,68 | 13,68 | -0,39% | - |
| 14.05.2025 | 13,74 | 13,74 | 13,74 | 13,74 | -1,15% | - |
| 13.05.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 4,26% | - |
| 12.05.2025 | 13,33 | 13,33 | 13,33 | 13,33 | 2,04% | - |
| 09.05.2025 | 13,06 | 13,06 | 13,06 | 13,06 | 2,08% | - |
| 08.05.2025 | 12,68 | 12,80 | 12,68 | 12,80 | 2,71% | 29,00 |
| 07.05.2025 | 12,46 | 12,46 | 12,46 | 12,46 | -0,50% | - |
| 06.05.2025 | 12,52 | 12,52 | 12,52 | 12,52 | -0,30% | - |
| 05.05.2025 | 12,56 | 12,56 | 12,56 | 12,56 | 2,53% | - |
| 02.05.2025 | 12,25 | 12,25 | 12,25 | 12,25 | 0,87% | - |
| 30.04.2025 | 12,14 | 12,14 | 12,14 | 12,14 | -1,72% | - |
| 29.04.2025 | 12,17 | 12,35 | 12,17 | 12,35 | 1,85% | 22,00 |
| 28.04.2025 | 12,13 | 12,13 | 12,13 | 12,13 | -1,78% | - |
| 25.04.2025 | 12,40 | 12,40 | 12,35 | 12,35 | 4,63% | 380,00 |
| 24.04.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -3,25% | - |
| 23.04.2025 | 12,01 | 12,20 | 12,01 | 12,20 | 12,82% | 22,00 |
| 22.04.2025 | 10,81 | 10,81 | 10,81 | 10,81 | -2,91% | - |
| 17.04.2025 | 11,14 | 11,14 | 11,14 | 11,14 | -1,85% | - |
| 16.04.2025 | 11,35 | 11,35 | 11,35 | 11,35 | 0,12% | - |
| 15.04.2025 | 11,33 | 11,33 | 11,33 | 11,33 | 1,16% | - |
| 14.04.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,90% | - |
| 11.04.2025 | 11,31 | 11,31 | 11,31 | 11,31 | -8,30% | - |
| 10.04.2025 | 12,33 | 12,33 | 12,33 | 12,33 | 1,36% | - |
| 09.04.2025 | 10,75 | 12,16 | 10,68 | 12,16 | 4,90% | 4.225,00 |
| 08.04.2025 | 11,79 | 11,79 | 11,60 | 11,60 | -0,03% | 3.000,00 |
| 07.04.2025 | 11,16 | 11,60 | 11,16 | 11,60 | -0,85% | 120,00 |
| 04.04.2025 | 12,36 | 12,36 | 11,70 | 11,70 | -11,36% | 1.000,00 |
| 03.04.2025 | 13,92 | 13,92 | 13,20 | 13,20 | -5,48% | 1.296,00 |
| 02.04.2025 | 13,97 | 13,97 | 13,97 | 13,97 | 0,43% | - |
| 01.04.2025 | 13,91 | 13,91 | 13,91 | 13,91 | -0,06% | - |
| 31.03.2025 | 13,91 | 13,91 | 13,91 | 13,91 | -3,72% | - |
| 28.03.2025 | 14,33 | 14,45 | 14,33 | 14,45 | -0,88% | 384,00 |
| 27.03.2025 | 14,58 | 14,58 | 14,58 | 14,58 | -0,96% | - |
| 26.03.2025 | 14,72 | 14,72 | 14,72 | 14,72 | 0,67% | - |
| 25.03.2025 | 14,62 | 14,62 | 14,62 | 14,62 | 3,17% | - |
| 24.03.2025 | 14,17 | 14,17 | 14,17 | 14,17 | -0,67% | - |
| 21.03.2025 | 14,27 | 14,27 | 14,27 | 14,27 | -0,01% | - |
| 20.03.2025 | 14,27 | 14,27 | 14,27 | 14,27 | 2,02% | - |
| 19.03.2025 | 13,99 | 13,99 | 13,99 | 13,99 | -0,26% | - |
| 18.03.2025 | 14,06 | 14,06 | 14,03 | 14,03 | -0,09% | 255,00 |
| 17.03.2025 | 13,92 | 14,04 | 13,92 | 14,04 | 1,90% | 10,00 |
| 14.03.2025 | 13,78 | 13,78 | 13,78 | 13,78 | -1,09% | - |
| 13.03.2025 | 13,93 | 13,93 | 13,93 | 13,93 | -2,53% | - |
| 12.03.2025 | 13,95 | 14,29 | 13,95 | 14,29 | 4,90% | 1.000,00 |
| 11.03.2025 | 13,62 | 13,62 | 13,62 | 13,62 | -4,55% | - |
| 10.03.2025 | 14,28 | 14,37 | 14,27 | 14,27 | -1,38% | 2.134,00 |
| 07.03.2025 | 14,47 | 14,47 | 14,47 | 14,47 | -3,97% | - |
| 06.03.2025 | 15,08 | 15,08 | 15,07 | 15,07 | 0,72% | 50,00 |
| 05.03.2025 | 15,02 | 15,02 | 14,96 | 14,96 | -5,71% | 800,00 |
| 04.03.2025 | 15,87 | 15,87 | 15,87 | 15,87 | -4,47% | - |
| 03.03.2025 | 16,61 | 16,61 | 16,61 | 16,61 | 0,98% | - |
| 28.02.2025 | 16,45 | 16,45 | 16,45 | 16,45 | 0,72% | - |
| 27.02.2025 | 16,33 | 16,33 | 16,33 | 16,33 | -0,56% | - |
| 26.02.2025 | 16,42 | 16,42 | 16,42 | 16,42 | -1,07% | - |
| 25.02.2025 | 16,72 | 16,72 | 16,60 | 16,60 | 0,10% | 700,00 |
| 24.02.2025 | 16,58 | 16,58 | 16,58 | 16,58 | -1,87% | - |
| 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% | - |