16,680€
-1,95%
Echtzeit-Aktienkurs Invesco Ltd.
Bid:
Ask:
Aktienkurse zur Invesco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 16,93 | 17,23 | 16,67 | 16,73 | -1,63% | - |
| 20.02.2025 | 17,45 | 17,48 | 16,93 | 17,01 | -2,64% | - |
| 19.02.2025 | 17,64 | 17,78 | 17,24 | 17,47 | -1,30% | - |
| 18.02.2025 | 17,69 | 17,98 | 17,62 | 17,70 | 0,06% | - |
| 17.02.2025 | 17,66 | 17,71 | 17,64 | 17,69 | 0,59% | - |
| 14.02.2025 | 17,45 | 17,70 | 17,09 | 17,59 | 0,27% | - |
| 13.02.2025 | 17,61 | 17,79 | 17,48 | 17,54 | -0,37% | - |
| 12.02.2025 | 18,07 | 18,49 | 17,31 | 17,61 | -2,66% | - |
| 11.02.2025 | 18,25 | 18,25 | 17,81 | 18,09 | -0,45% | - |
| 10.02.2025 | 18,31 | 18,47 | 18,03 | 18,17 | -0,75% | - |
| 07.02.2025 | 18,46 | 18,65 | 18,19 | 18,31 | -0,68% | - |
| 06.02.2025 | 18,01 | 18,60 | 17,98 | 18,43 | 2,42% | - |
| 05.02.2025 | 17,72 | 18,05 | 17,59 | 17,99 | 1,40% | - |
| 04.02.2025 | 18,01 | 18,01 | 17,65 | 17,75 | -0,36% | - |
| 03.02.2025 | 18,55 | 18,59 | 17,78 | 17,81 | -3,85% | - |
| 31.01.2025 | 18,50 | 18,73 | 18,39 | 18,52 | 0,07% | - |
| 30.01.2025 | 18,23 | 18,73 | 18,22 | 18,51 | 1,46% | - |
| 29.01.2025 | 18,54 | 18,74 | 18,16 | 18,24 | -1,47% | - |
| 28.01.2025 | 16,92 | 18,68 | 16,90 | 18,52 | 9,25% | - |
| 27.01.2025 | 16,80 | 16,95 | 16,42 | 16,95 | 0,97% | - |
| 24.01.2025 | 16,88 | 16,96 | 16,72 | 16,79 | -0,47% | - |
| 23.01.2025 | 16,73 | 16,91 | 16,67 | 16,87 | 0,71% | - |
| 22.01.2025 | 16,78 | 16,85 | 16,46 | 16,75 | -0,33% | - |
| 21.01.2025 | 16,57 | 16,86 | 16,57 | 16,80 | 1,38% | - |
| 20.01.2025 | 16,74 | 16,74 | 16,55 | 16,57 | -0,89% | 3,00 |
| 17.01.2025 | 16,40 | 16,90 | 16,40 | 16,72 | 2,28% | - |
| 16.01.2025 | 16,47 | 16,87 | 16,34 | 16,35 | -1,47% | - |
| 15.01.2025 | 16,08 | 16,63 | 16,08 | 16,59 | 3,01% | - |
| 14.01.2025 | 16,03 | 16,24 | 15,91 | 16,11 | 0,21% | - |
| 13.01.2025 | 15,97 | 16,19 | 15,78 | 16,08 | 0,45% | - |
| 10.01.2025 | 16,60 | 16,63 | 15,88 | 16,00 | -3,57% | - |
| 09.01.2025 | 16,59 | 16,62 | 16,57 | 16,60 | 0,03% | - |
| 08.01.2025 | 16,59 | 16,77 | 16,40 | 16,59 | 0,04% | 280,00 |
| 07.01.2025 | 16,65 | 16,87 | 16,44 | 16,59 | -0,91% | - |
| 06.01.2025 | 17,22 | 17,28 | 16,67 | 16,74 | -2,84% | - |
| 03.01.2025 | 17,19 | 17,31 | 17,03 | 17,23 | 0,13% | - |
| 02.01.2025 | 16,95 | 17,34 | 16,87 | 17,21 | 2,56% | 140,00 |
| 30.12.2024 | 16,96 | 16,96 | 16,78 | 16,78 | -0,44% | - |
| 27.12.2024 | 17,12 | 17,21 | 16,84 | 16,85 | 0,24% | - |
| 23.12.2024 | 16,62 | 16,84 | 16,49 | 16,81 | 1,14% | - |
| 20.12.2024 | 16,19 | 16,76 | 15,76 | 16,62 | 2,53% | - |
| 19.12.2024 | 16,45 | 16,67 | 16,15 | 16,21 | -1,46% | - |
| 18.12.2024 | 16,97 | 17,13 | 16,22 | 16,45 | -3,12% | - |
| 17.12.2024 | 17,22 | 17,23 | 16,81 | 16,98 | -1,51% | - |
| 16.12.2024 | 17,25 | 17,42 | 17,06 | 17,24 | -0,08% | - |
| 13.12.2024 | 17,57 | 17,67 | 17,15 | 17,25 | -1,69% | - |
| 12.12.2024 | 17,54 | 17,72 | 17,41 | 17,55 | -0,06% | - |
| 11.12.2024 | 17,53 | 17,89 | 17,53 | 17,56 | 0,23% | - |
| 10.12.2024 | 17,35 | 17,85 | 17,22 | 17,52 | 0,95% | - |
| 09.12.2024 | 16,82 | 17,66 | 16,82 | 17,36 | 2,86% | 265,00 |
| 06.12.2024 | 16,91 | 17,04 | 16,77 | 16,87 | -0,34% | - |
| 05.12.2024 | 17,22 | 17,22 | 16,86 | 16,93 | -1,68% | - |
| 04.12.2024 | 16,97 | 17,26 | 16,94 | 17,22 | 1,47% | - |
| 03.12.2024 | 17,32 | 17,40 | 16,90 | 16,97 | -2,03% | - |
| 02.12.2024 | 17,10 | 17,35 | 17,07 | 17,32 | 1,24% | 324,00 |
| 29.11.2024 | 17,13 | 17,33 | 16,89 | 17,11 | -0,12% | - |
| 28.11.2024 | 17,07 | 17,14 | 17,07 | 17,13 | 0,29% | 260,00 |
| 27.11.2024 | 17,30 | 17,34 | 17,01 | 17,08 | -1,27% | - |
| 26.11.2024 | 17,29 | 17,34 | 17,04 | 17,30 | -0,12% | - |
| 25.11.2024 | 17,03 | 17,41 | 16,93 | 17,32 | 1,58% | - |
| 22.11.2024 | 16,88 | 17,14 | 16,87 | 17,05 | 1,12% | 65,00 |
| 21.11.2024 | 16,51 | 17,02 | 16,48 | 16,86 | 2,06% | - |
| 20.11.2024 | 16,30 | 16,53 | 16,23 | 16,52 | 1,41% | - |
| 19.11.2024 | 16,44 | 16,56 | 16,19 | 16,29 | -0,92% | - |
| 18.11.2024 | 16,77 | 16,78 | 16,42 | 16,44 | -2,01% | - |
| 15.11.2024 | 16,76 | 16,90 | 16,61 | 16,78 | -0,46% | - |
| 14.11.2024 | 16,51 | 16,93 | 16,49 | 16,86 | 1,04% | - |
| 13.11.2024 | 16,74 | 17,02 | 16,66 | 16,68 | -0,28% | - |
| 12.11.2024 | 17,16 | 17,25 | 16,58 | 16,73 | -2,56% | 65,00 |
| 11.11.2024 | 16,78 | 17,26 | 16,78 | 17,17 | 2,45% | 85,00 |
| 08.11.2024 | 16,92 | 17,02 | 16,72 | 16,76 | -0,71% | - |
| 07.11.2024 | 17,33 | 17,33 | 16,87 | 16,88 | -2,59% | - |
| 06.11.2024 | 16,60 | 18,50 | 16,36 | 17,33 | 5,88% | - |
| 05.11.2024 | 16,06 | 16,37 | 16,00 | 16,37 | 1,91% | - |
| 04.11.2024 | 16,26 | 16,41 | 15,86 | 16,06 | -1,25% | - |
| 01.11.2024 | 15,93 | 16,46 | 15,93 | 16,26 | 1,90% | 187,00 |
| 31.10.2024 | 16,41 | 16,41 | 15,92 | 15,96 | -2,56% | - |
| 30.10.2024 | 16,55 | 16,87 | 16,37 | 16,38 | -1,01% | 100,00 |
| 29.10.2024 | 16,55 | 16,86 | 16,44 | 16,55 | 0,04% | - |
| 28.10.2024 | 16,44 | 16,67 | 16,33 | 16,54 | 0,62% | - |
| 25.10.2024 | 16,26 | 16,54 | 16,26 | 16,44 | 1,10% | - |
| 24.10.2024 | 16,23 | 16,35 | 16,13 | 16,26 | 0,24% | - |
| 23.10.2024 | 16,70 | 16,71 | 15,95 | 16,22 | -2,99% | - |
| 22.10.2024 | 16,66 | 17,03 | 16,12 | 16,72 | 0,70% | - |
| 21.10.2024 | 17,13 | 17,28 | 16,60 | 16,60 | -3,09% | - |
| 18.10.2024 | 16,76 | 17,29 | 16,76 | 17,13 | 2,21% | - |
| 17.10.2024 | 16,77 | 16,95 | 16,71 | 16,76 | -0,01% | - |
| 16.10.2024 | 16,25 | 16,80 | 16,19 | 16,77 | 3,11% | - |
| 15.10.2024 | 16,25 | 16,59 | 16,18 | 16,26 | 0,04% | - |
| 14.10.2024 | 16,16 | 16,29 | 16,04 | 16,25 | 0,27% | - |
| 11.10.2024 | 16,17 | 16,48 | 16,06 | 16,21 | 0,25% | - |
| 10.10.2024 | 16,24 | 16,33 | 15,94 | 16,17 | -0,49% | - |
| 09.10.2024 | 15,81 | 16,29 | 15,79 | 16,25 | 2,99% | - |
| 08.10.2024 | 15,92 | 16,09 | 15,78 | 15,78 | -0,89% | - |
| 07.10.2024 | 16,16 | 16,21 | 15,80 | 15,92 | -1,45% | - |
| 04.10.2024 | 15,84 | 16,36 | 15,84 | 16,16 | 2,05% | - |
| 03.10.2024 | 16,10 | 16,12 | 15,73 | 15,83 | -1,49% | 319,00 |
| 02.10.2024 | 15,59 | 16,15 | 15,52 | 16,07 | 3,28% | - |
| 01.10.2024 | 15,77 | 15,86 | 15,51 | 15,56 | -1,46% | - |
| 30.09.2024 | 15,80 | 15,81 | 15,54 | 15,79 | -0,13% | - |