23,700€
0,68%
Echtzeit-Aktienkurs Invesco Ltd.
Bid:
Ask:
Aktienkurse zur Invesco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 23,50 | 23,50 | 23,50 | 23,50 | -0,17% | - |
| 02.07.2026 | 23,54 | 23,54 | 23,54 | 23,54 | 2,35% | - |
| 01.07.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,13% | - |
| 30.06.2026 | 22,97 | 22,97 | 22,97 | 22,97 | -0,17% | - |
| 29.06.2026 | 23,01 | 23,01 | 23,01 | 23,01 | 2,68% | - |
| 26.06.2026 | 22,41 | 22,41 | 22,41 | 22,41 | -1,75% | - |
| 25.06.2026 | 22,81 | 22,81 | 22,81 | 22,81 | -3,55% | - |
| 24.06.2026 | 23,65 | 23,65 | 23,65 | 23,65 | -4,48% | - |
| 23.06.2026 | 24,76 | 24,76 | 24,76 | 24,76 | 1,81% | - |
| 22.06.2026 | 24,32 | 24,32 | 24,32 | 24,32 | -0,08% | - |
| 19.06.2026 | 24,33 | 24,34 | 24,33 | 24,34 | -3,14% | 200,00 |
| 18.06.2026 | 24,99 | 25,13 | 24,99 | 25,13 | 0,48% | 50,00 |
| 17.06.2026 | 25,01 | 25,01 | 25,01 | 25,01 | 0,40% | - |
| 16.06.2026 | 24,91 | 24,91 | 24,91 | 24,91 | -0,56% | - |
| 15.06.2026 | 25,05 | 25,05 | 25,05 | 25,05 | 1,50% | - |
| 12.06.2026 | 24,37 | 24,68 | 24,37 | 24,68 | 4,09% | 35,00 |
| 11.06.2026 | 23,71 | 23,71 | 23,71 | 23,71 | -1,00% | - |
| 10.06.2026 | 23,95 | 23,95 | 23,95 | 23,95 | 0,76% | - |
| 09.06.2026 | 23,77 | 23,77 | 23,77 | 23,77 | 0,93% | - |
| 08.06.2026 | 23,55 | 23,55 | 23,55 | 23,55 | -1,63% | - |
| 05.06.2026 | 23,94 | 23,94 | 23,94 | 23,94 | 4,36% | - |
| 04.06.2026 | 22,94 | 22,94 | 22,94 | 22,94 | -2,59% | - |
| 03.06.2026 | 23,55 | 23,55 | 23,55 | 23,55 | 0,21% | - |
| 02.06.2026 | 23,50 | 23,50 | 23,50 | 23,50 | -3,37% | - |
| 01.06.2026 | 24,32 | 24,32 | 24,32 | 24,32 | 1,54% | - |
| 29.05.2026 | 23,95 | 23,95 | 23,95 | 23,95 | 1,44% | - |
| 28.05.2026 | 23,61 | 23,61 | 23,61 | 23,61 | -0,04% | - |
| 27.05.2026 | 23,62 | 23,62 | 23,62 | 23,62 | 0,00% | - |
| 26.05.2026 | 23,62 | 23,62 | 23,62 | 23,62 | -2,15% | - |
| 25.05.2026 | 23,42 | 24,14 | 23,42 | 24,14 | 4,37% | 7.000,00 |
| 22.05.2026 | 23,13 | 23,13 | 23,13 | 23,13 | 0,43% | - |
| 21.05.2026 | 23,03 | 23,03 | 23,03 | 23,03 | 1,68% | - |
| 20.05.2026 | 22,65 | 22,65 | 22,65 | 22,65 | -2,75% | - |
| 19.05.2026 | 23,29 | 23,29 | 23,29 | 23,29 | 2,33% | - |
| 18.05.2026 | 22,76 | 22,76 | 22,76 | 22,76 | -2,40% | - |
| 15.05.2026 | 23,32 | 23,32 | 23,32 | 23,32 | -2,26% | - |
| 14.05.2026 | 23,86 | 23,86 | 23,86 | 23,86 | -0,83% | - |
| 13.05.2026 | 24,06 | 24,06 | 24,06 | 24,06 | 2,08% | - |
| 12.05.2026 | 23,57 | 23,57 | 23,57 | 23,57 | 1,25% | - |
| 11.05.2026 | 23,28 | 23,28 | 23,28 | 23,28 | 2,19% | - |
| 08.05.2026 | 22,74 | 22,86 | 22,74 | 22,78 | -3,56% | 1.180,00 |
| 07.05.2026 | 23,13 | 23,62 | 23,13 | 23,62 | 3,69% | 50,00 |
| 06.05.2026 | 22,78 | 22,78 | 22,78 | 22,78 | 2,71% | - |
| 05.05.2026 | 22,18 | 22,18 | 22,18 | 22,18 | 0,77% | - |
| 04.05.2026 | 22,01 | 22,01 | 22,01 | 22,01 | 1,24% | - |
| 30.04.2026 | 21,74 | 21,74 | 21,74 | 21,74 | -1,18% | - |
| 29.04.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 1,99% | - |
| 28.04.2026 | 21,57 | 21,57 | 21,57 | 21,57 | -1,37% | - |
| 27.04.2026 | 21,57 | 21,87 | 21,57 | 21,87 | -0,14% | 50,00 |
| 24.04.2026 | 21,62 | 21,90 | 21,62 | 21,90 | 1,39% | 431,00 |
| 23.04.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 1,79% | - |
| 22.04.2026 | 21,22 | 21,22 | 21,22 | 21,22 | 0,76% | - |
| 21.04.2026 | 21,06 | 21,06 | 21,06 | 21,06 | 1,10% | - |
| 20.04.2026 | 20,83 | 20,83 | 20,83 | 20,83 | 2,41% | - |
| 17.04.2026 | 20,34 | 20,34 | 20,34 | 20,34 | -2,26% | - |
| 16.04.2026 | 20,81 | 20,81 | 20,81 | 20,81 | 0,05% | - |
| 15.04.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 1,46% | - |
| 14.04.2026 | 20,50 | 20,50 | 20,50 | 20,50 | 3,02% | - |
| 13.04.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -0,60% | - |
| 10.04.2026 | 20,02 | 20,02 | 20,02 | 20,02 | -2,72% | - |
| 09.04.2026 | 20,58 | 20,58 | 20,58 | 20,58 | 1,28% | - |
| 08.04.2026 | 20,32 | 20,32 | 20,32 | 20,32 | 3,17% | - |
| 07.04.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -4,60% | - |
| 02.04.2026 | 20,65 | 20,65 | 20,65 | 20,65 | -1,29% | - |
| 01.04.2026 | 20,92 | 20,92 | 20,92 | 20,92 | 2,95% | - |
| 31.03.2026 | 20,32 | 20,32 | 20,32 | 20,32 | 1,20% | - |
| 30.03.2026 | 20,08 | 20,08 | 20,08 | 20,08 | -3,79% | - |
| 27.03.2026 | 20,87 | 20,87 | 20,87 | 20,87 | -0,12% | - |
| 26.03.2026 | 20,89 | 20,89 | 20,89 | 20,89 | 1,26% | - |
| 25.03.2026 | 20,63 | 20,63 | 20,63 | 20,63 | 1,38% | - |
| 24.03.2026 | 20,35 | 20,35 | 20,35 | 20,35 | -0,29% | - |
| 23.03.2026 | 19,76 | 20,41 | 19,76 | 20,41 | 2,02% | 115,00 |
| 20.03.2026 | 20,01 | 20,01 | 20,01 | 20,01 | -1,48% | - |
| 19.03.2026 | 20,31 | 20,31 | 20,31 | 20,31 | -1,43% | - |
| 18.03.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 3,59% | - |
| 17.03.2026 | 19,89 | 19,89 | 19,89 | 19,89 | -1,16% | - |
| 16.03.2026 | 20,12 | 20,12 | 20,12 | 20,12 | 1,36% | - |
| 13.03.2026 | 19,85 | 19,85 | 19,85 | 19,85 | -3,19% | - |
| 12.03.2026 | 20,51 | 20,51 | 20,51 | 20,51 | -0,17% | - |
| 11.03.2026 | 20,54 | 20,54 | 20,54 | 20,54 | 1,06% | - |
| 10.03.2026 | 20,33 | 20,33 | 20,33 | 20,33 | 1,52% | - |
| 09.03.2026 | 20,02 | 20,02 | 20,02 | 20,02 | -5,63% | - |
| 06.03.2026 | 21,22 | 21,22 | 21,22 | 21,22 | -1,69% | - |
| 05.03.2026 | 21,58 | 21,58 | 21,58 | 21,58 | 0,23% | - |
| 04.03.2026 | 21,53 | 21,53 | 21,53 | 21,53 | -2,14% | - |
| 03.03.2026 | 22,04 | 22,04 | 22,00 | 22,00 | 0,34% | 243,00 |
| 02.03.2026 | 21,93 | 21,93 | 21,93 | 21,93 | -3,52% | - |
| 27.02.2026 | 22,71 | 22,73 | 22,71 | 22,73 | 1,16% | - |
| 26.02.2026 | 22,47 | 22,47 | 22,47 | 22,47 | -0,07% | - |
| 25.02.2026 | 21,97 | 22,48 | 21,97 | 22,48 | 4,70% | 180,00 |
| 24.02.2026 | 21,47 | 21,47 | 21,47 | 21,47 | -2,76% | - |
| 23.02.2026 | 22,08 | 22,08 | 22,08 | 22,08 | -1,05% | - |
| 20.02.2026 | 22,32 | 22,32 | 22,32 | 22,32 | -1,00% | - |
| 19.02.2026 | 22,54 | 22,54 | 22,54 | 22,54 | 1,69% | - |
| 18.02.2026 | 22,17 | 22,17 | 22,17 | 22,17 | -1,95% | - |
| 17.02.2026 | 22,61 | 22,61 | 22,61 | 22,61 | 1,62% | - |
| 16.02.2026 | 22,25 | 22,25 | 22,25 | 22,25 | 2,30% | - |
| 13.02.2026 | 21,75 | 21,75 | 21,75 | 21,75 | -2,01% | - |
| 12.02.2026 | 22,19 | 22,19 | 22,19 | 22,19 | -2,61% | - |
| 11.02.2026 | 22,79 | 22,79 | 22,79 | 22,79 | 1,67% | - |