24,560€
3,28%
Echtzeit-Aktienkurs Invesco Ltd.
Bid:
Ask:
Aktienkurse zur Invesco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 24,13 | 24,13 | 24,13 | 24,13 | 1,45% | - |
| 08.01.2026 | 23,46 | 23,78 | 23,46 | 23,78 | -0,94% | 330,00 |
| 07.01.2026 | 24,01 | 24,01 | 24,01 | 24,01 | 0,38% | - |
| 06.01.2026 | 23,92 | 23,92 | 23,92 | 23,92 | 4,09% | - |
| 05.01.2026 | 22,98 | 22,98 | 22,98 | 22,98 | 2,96% | - |
| 02.01.2026 | 22,32 | 22,32 | 22,32 | 22,32 | -1,26% | - |
| 30.12.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,53% | - |
| 29.12.2025 | 22,72 | 22,72 | 22,72 | 22,72 | -1,52% | - |
| 23.12.2025 | 23,07 | 23,07 | 23,07 | 23,07 | 0,57% | - |
| 22.12.2025 | 22,94 | 22,94 | 22,94 | 22,94 | 2,05% | - |
| 19.12.2025 | 22,43 | 22,48 | 22,43 | 22,48 | 0,63% | 150,00 |
| 18.12.2025 | 22,34 | 22,34 | 22,34 | 22,34 | -1,67% | - |
| 17.12.2025 | 22,07 | 22,72 | 22,07 | 22,72 | 2,30% | 115,00 |
| 16.12.2025 | 22,01 | 22,21 | 22,01 | 22,21 | 0,29% | 150,00 |
| 15.12.2025 | 22,28 | 22,28 | 22,15 | 22,15 | -3,25% | 150,00 |
| 12.12.2025 | 22,89 | 22,89 | 22,89 | 22,89 | 0,97% | - |
| 11.12.2025 | 22,67 | 22,67 | 22,67 | 22,67 | -0,09% | - |
| 10.12.2025 | 22,69 | 22,69 | 22,69 | 22,69 | 3,11% | - |
| 09.12.2025 | 22,01 | 22,01 | 22,01 | 22,01 | -1,63% | - |
| 08.12.2025 | 22,37 | 22,37 | 22,37 | 22,37 | 4,00% | - |
| 05.12.2025 | 21,51 | 21,51 | 21,51 | 21,51 | 2,11% | - |
| 04.12.2025 | 20,79 | 21,07 | 20,79 | 21,07 | 1,76% | 82,00 |
| 03.12.2025 | 20,70 | 20,70 | 20,70 | 20,70 | -1,71% | - |
| 02.12.2025 | 21,06 | 21,06 | 21,06 | 21,06 | 1,49% | - |
| 01.12.2025 | 20,83 | 20,83 | 20,75 | 20,75 | -1,47% | 3.333,00 |
| 28.11.2025 | 21,06 | 21,06 | 21,06 | 21,06 | 0,29% | - |
| 27.11.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,74% | - |
| 26.11.2025 | 20,85 | 20,85 | 20,85 | 20,85 | 1,66% | - |
| 25.11.2025 | 20,51 | 20,51 | 20,51 | 20,51 | 2,01% | - |
| 24.11.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 2,40% | - |
| 21.11.2025 | 19,63 | 19,63 | 19,63 | 19,63 | -1,11% | - |
| 20.11.2025 | 20,02 | 20,02 | 19,85 | 19,85 | 2,28% | 18,00 |
| 19.11.2025 | 19,41 | 19,41 | 19,41 | 19,41 | 2,09% | - |
| 18.11.2025 | 19,01 | 19,01 | 19,01 | 19,01 | -5,95% | - |
| 17.11.2025 | 20,21 | 20,21 | 20,21 | 20,21 | -0,25% | - |
| 14.11.2025 | 20,26 | 20,26 | 20,26 | 20,26 | -4,30% | - |
| 13.11.2025 | 21,17 | 21,17 | 21,17 | 21,17 | 3,47% | - |
| 12.11.2025 | 20,46 | 20,46 | 20,46 | 20,46 | -0,49% | - |
| 11.11.2025 | 20,29 | 20,56 | 20,29 | 20,56 | 1,66% | 220,00 |
| 10.11.2025 | 20,23 | 20,23 | 20,23 | 20,23 | 0,25% | - |
| 07.11.2025 | 20,18 | 20,18 | 20,18 | 20,18 | 0,17% | - |
| 06.11.2025 | 20,14 | 20,14 | 20,14 | 20,14 | 0,42% | - |
| 05.11.2025 | 20,06 | 20,06 | 20,06 | 20,06 | -0,22% | - |
| 04.11.2025 | 20,10 | 20,10 | 20,10 | 20,10 | -1,52% | - |
| 03.11.2025 | 20,41 | 20,41 | 20,41 | 20,41 | 0,94% | - |
| 31.10.2025 | 20,22 | 20,22 | 20,22 | 20,22 | -1,94% | - |
| 30.10.2025 | 20,62 | 20,62 | 20,62 | 20,62 | 0,54% | - |
| 29.10.2025 | 20,51 | 20,51 | 20,51 | 20,51 | 2,55% | - |
| 28.10.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,98% | - |
| 27.10.2025 | 19,81 | 19,81 | 19,81 | 19,81 | 1,86% | - |
| 24.10.2025 | 19,44 | 19,44 | 19,44 | 19,44 | -0,39% | - |
| 23.10.2025 | 19,52 | 19,52 | 19,52 | 19,52 | -0,64% | - |
| 22.10.2025 | 19,65 | 19,65 | 19,65 | 19,65 | -0,75% | - |
| 21.10.2025 | 19,48 | 19,79 | 19,48 | 19,79 | 1,78% | 166,00 |
| 20.10.2025 | 19,45 | 19,45 | 19,45 | 19,45 | 2,26% | - |
| 17.10.2025 | 19,18 | 19,18 | 19,02 | 19,02 | -5,38% | 200,00 |
| 16.10.2025 | 20,10 | 20,10 | 20,10 | 20,10 | -0,05% | - |
| 15.10.2025 | 20,11 | 20,11 | 20,11 | 20,11 | 1,45% | - |
| 14.10.2025 | 19,82 | 19,82 | 19,82 | 19,82 | -0,04% | - |
| 13.10.2025 | 19,49 | 19,83 | 19,49 | 19,83 | 1,43% | 60,00 |
| 10.10.2025 | 20,59 | 20,59 | 19,55 | 19,55 | -4,56% | 102,00 |
| 09.10.2025 | 20,49 | 20,49 | 20,49 | 20,49 | -0,56% | - |
| 08.10.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 07.10.2025 | 20,49 | 20,49 | 20,40 | 20,40 | -2,02% | 50,00 |
| 06.10.2025 | 20,58 | 20,90 | 20,58 | 20,82 | 3,63% | 550,00 |
| 03.10.2025 | 20,09 | 20,09 | 20,09 | 20,09 | 2,75% | - |
| 02.10.2025 | 19,55 | 19,55 | 19,55 | 19,55 | -0,39% | - |
| 01.10.2025 | 19,27 | 19,69 | 19,27 | 19,63 | 0,93% | 4.638,00 |
| 30.09.2025 | 19,45 | 19,45 | 19,45 | 19,45 | -1,28% | - |
| 29.09.2025 | 19,30 | 19,70 | 19,30 | 19,70 | 3,65% | 529,00 |
| 26.09.2025 | 19,01 | 19,01 | 19,01 | 19,01 | 1,34% | - |
| 25.09.2025 | 18,75 | 18,75 | 18,75 | 18,75 | -0,69% | - |
| 24.09.2025 | 18,88 | 18,88 | 18,88 | 18,88 | -0,55% | - |
| 23.09.2025 | 18,99 | 18,99 | 18,99 | 18,99 | 0,00% | - |
| 22.09.2025 | 18,99 | 18,99 | 18,99 | 18,99 | -0,54% | - |
| 19.09.2025 | 19,09 | 19,09 | 19,09 | 19,09 | 1,91% | - |
| 18.09.2025 | 18,73 | 18,73 | 18,73 | 18,73 | 1,28% | - |
| 17.09.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,85% | - |
| 16.09.2025 | 18,85 | 18,85 | 18,85 | 18,85 | -0,80% | - |
| 15.09.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,28% | - |
| 12.09.2025 | 19,09 | 19,09 | 19,05 | 19,05 | 0,85% | 3.400,00 |
| 10.09.2025 | 18,89 | 18,89 | 18,89 | 18,89 | 1,16% | - |
| 08.09.2025 | 18,78 | 18,87 | 18,59 | 18,68 | -0,25% | - |
| 05.09.2025 | 18,72 | 18,72 | 18,72 | 18,72 | 1,24% | - |
| 04.09.2025 | 18,49 | 18,49 | 18,49 | 18,49 | 0,10% | - |
| 03.09.2025 | 18,47 | 18,47 | 18,47 | 18,47 | -0,40% | - |
| 02.09.2025 | 18,55 | 18,55 | 18,55 | 18,55 | 0,28% | - |
| 01.09.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,33% | - |
| 29.08.2025 | 18,75 | 18,75 | 18,75 | 18,75 | -0,20% | - |
| 28.08.2025 | 18,78 | 18,78 | 18,78 | 18,78 | 0,22% | - |
| 27.08.2025 | 18,74 | 18,74 | 18,74 | 18,74 | 1,66% | - |
| 26.08.2025 | 18,44 | 18,44 | 18,44 | 18,44 | 0,92% | - |
| 25.08.2025 | 18,27 | 18,27 | 18,27 | 18,27 | 3,21% | - |
| 22.08.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -0,08% | - |
| 21.08.2025 | 17,71 | 17,71 | 17,71 | 17,71 | 0,02% | - |
| 20.08.2025 | 17,71 | 17,71 | 17,71 | 17,71 | -0,75% | - |
| 19.08.2025 | 17,84 | 17,84 | 17,84 | 17,84 | -0,48% | - |
| 18.08.2025 | 17,93 | 17,93 | 17,93 | 17,93 | -1,52% | - |
| 15.08.2025 | 18,21 | 18,21 | 18,21 | 18,21 | 0,88% | - |
| 14.08.2025 | 18,05 | 18,05 | 18,05 | 18,05 | 0,97% | - |