13,964€
-3,65%
Echtzeit-Aktienkurs Invesco Ltd.
Bid:
Ask:
Aktienkurse zur Invesco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 14,45 | 14,45 | 13,98 | 13,98 | -3,54% | - |
| 02.04.2025 | 14,06 | 14,58 | 13,84 | 14,49 | 2,96% | - |
| 01.04.2025 | 14,03 | 14,15 | 13,84 | 14,08 | 0,31% | - |
| 31.03.2025 | 14,02 | 14,14 | 13,69 | 14,03 | 0,45% | - |
| 28.03.2025 | 14,40 | 14,45 | 13,95 | 13,97 | -2,99% | - |
| 27.03.2025 | 14,56 | 14,77 | 14,29 | 14,40 | -1,57% | - |
| 26.03.2025 | 14,92 | 15,05 | 14,53 | 14,63 | -1,57% | - |
| 25.03.2025 | 14,68 | 14,94 | 14,65 | 14,86 | 1,21% | - |
| 24.03.2025 | 14,17 | 14,81 | 14,14 | 14,69 | 3,67% | - |
| 21.03.2025 | 14,32 | 14,34 | 14,01 | 14,17 | -0,87% | - |
| 20.03.2025 | 14,29 | 14,52 | 14,25 | 14,29 | 0,00% | - |
| 19.03.2025 | 14,01 | 14,45 | 13,80 | 14,29 | 2,22% | 1.000,00 |
| 18.03.2025 | 14,12 | 14,17 | 13,90 | 13,98 | -0,98% | - |
| 17.03.2025 | 14,04 | 14,25 | 13,94 | 14,12 | 0,87% | - |
| 14.03.2025 | 13,77 | 14,23 | 13,77 | 14,00 | 1,64% | 123,00 |
| 13.03.2025 | 13,97 | 14,16 | 13,60 | 13,77 | -1,64% | - |
| 12.03.2025 | 13,97 | 14,44 | 13,95 | 14,00 | 0,37% | - |
| 11.03.2025 | 13,71 | 14,10 | 13,45 | 13,95 | 1,74% | - |
| 10.03.2025 | 14,42 | 14,43 | 13,57 | 13,71 | -5,02% | - |
| 07.03.2025 | 14,60 | 14,62 | 13,98 | 14,44 | -1,02% | 900,00 |
| 06.03.2025 | 15,21 | 15,21 | 14,55 | 14,58 | -4,34% | 3,00 |
| 05.03.2025 | 15,06 | 15,25 | 14,80 | 15,25 | 1,18% | - |
| 04.03.2025 | 15,98 | 16,07 | 14,95 | 15,07 | -5,75% | - |
| 03.03.2025 | 16,76 | 16,83 | 15,97 | 15,99 | -4,63% | - |
| 28.02.2025 | 16,55 | 16,76 | 16,51 | 16,76 | 1,39% | - |
| 27.02.2025 | 16,49 | 16,76 | 16,39 | 16,53 | 0,71% | - |
| 26.02.2025 | 16,48 | 16,76 | 16,34 | 16,42 | -0,34% | - |
| 25.02.2025 | 16,83 | 16,94 | 16,38 | 16,47 | -2,18% | - |
| 24.02.2025 | 16,68 | 17,04 | 16,60 | 16,84 | 0,63% | - |
| 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% | - |