19,540€
1,35%
Echtzeit-Aktienkurs Invesco Ltd
Bid:
Ask:
Aktienkurse zur Invesco Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 19,35 | 19,65 | 19,27 | 19,57 | 1,51% | 1.120,00 |
| 30.09.2025 | 19,51 | 19,77 | 19,21 | 19,28 | -0,79% | 1.500,00 |
| 29.09.2025 | 19,39 | 19,70 | 19,28 | 19,43 | -0,21% | - |
| 26.09.2025 | 19,17 | 19,57 | 19,13 | 19,47 | 2,05% | - |
| 25.09.2025 | 18,90 | 19,11 | 18,71 | 19,08 | 0,90% | - |
| 24.09.2025 | 19,11 | 19,24 | 18,78 | 18,91 | -0,64% | - |
| 23.09.2025 | 19,09 | 19,48 | 19,01 | 19,03 | -0,48% | - |
| 22.09.2025 | 19,15 | 19,38 | 18,94 | 19,12 | -0,09% | - |
| 19.09.2025 | 19,24 | 19,35 | 18,89 | 19,14 | -0,36% | - |
| 18.09.2025 | 18,77 | 19,26 | 18,77 | 19,21 | 2,40% | - |
| 17.09.2025 | 18,64 | 18,99 | 18,56 | 18,76 | 1,22% | - |
| 16.09.2025 | 19,07 | 19,22 | 18,49 | 18,53 | -2,46% | - |
| 15.09.2025 | 19,12 | 19,32 | 18,99 | 19,00 | -0,76% | 500,00 |
| 12.09.2025 | 19,23 | 19,23 | 19,00 | 19,15 | -0,81% | - |
| 11.09.2025 | 18,95 | 19,35 | 18,73 | 19,30 | 1,43% | 550,00 |
| 10.09.2025 | 19,03 | 19,13 | 18,76 | 19,03 | -0,43% | - |
| 09.09.2025 | 18,69 | 19,22 | 18,69 | 19,11 | 1,68% | - |
| 08.09.2025 | 18,79 | 18,87 | 18,58 | 18,80 | 0,21% | - |
| 05.09.2025 | 18,85 | 18,96 | 18,41 | 18,76 | -0,51% | 1,00 |
| 04.09.2025 | 18,60 | 18,86 | 18,60 | 18,85 | 1,36% | 1,00 |
| 03.09.2025 | 18,61 | 18,69 | 18,20 | 18,60 | 0,02% | 2,00 |
| 02.09.2025 | 18,72 | 18,72 | 18,12 | 18,60 | -0,73% | 1,00 |
| 01.09.2025 | 18,64 | 18,73 | 18,64 | 18,73 | 0,14% | 1,00 |
| 29.08.2025 | 18,88 | 19,01 | 18,65 | 18,71 | -0,87% | - |
| 28.08.2025 | 18,97 | 19,16 | 18,66 | 18,87 | -0,54% | 1,00 |
| 27.08.2025 | 18,84 | 19,15 | 18,83 | 18,97 | 0,82% | 4,00 |
| 26.08.2025 | 18,62 | 18,84 | 18,51 | 18,82 | 1,04% | 24,00 |
| 25.08.2025 | 18,39 | 18,69 | 18,27 | 18,63 | 1,37% | 1,00 |
| 22.08.2025 | 17,74 | 18,46 | 17,74 | 18,38 | 3,24% | 3,00 |
| 21.08.2025 | 17,84 | 17,89 | 17,65 | 17,80 | -0,07% | - |
| 20.08.2025 | 17,75 | 17,89 | 17,36 | 17,81 | -0,25% | 176,00 |
| 19.08.2025 | 17,98 | 18,16 | 17,74 | 17,86 | -0,87% | - |
| 18.08.2025 | 18,05 | 18,17 | 17,94 | 18,01 | -0,09% | - |
| 15.08.2025 | 18,32 | 18,36 | 17,88 | 18,03 | -1,58% | - |
| 14.08.2025 | 18,24 | 18,36 | 18,06 | 18,32 | -0,39% | 1,00 |
| 13.08.2025 | 18,03 | 18,42 | 17,85 | 18,39 | 2,06% | 1,00 |
| 12.08.2025 | 17,61 | 18,10 | 17,53 | 18,02 | 2,37% | 1,00 |
| 11.08.2025 | 17,79 | 18,01 | 17,60 | 17,60 | -1,08% | - |
| 08.08.2025 | 17,85 | 18,00 | 17,65 | 17,79 | 0,86% | 276,00 |
| 07.08.2025 | 18,10 | 18,33 | 17,64 | 17,64 | -2,56% | 2,00 |
| 06.08.2025 | 18,29 | 18,42 | 18,05 | 18,11 | -1,09% | - |
| 05.08.2025 | 18,11 | 18,34 | 17,95 | 18,31 | 0,73% | 2,00 |
| 04.08.2025 | 17,78 | 18,25 | 17,78 | 18,17 | 1,81% | 1,00 |
| 01.08.2025 | 18,40 | 18,48 | 17,36 | 17,85 | -2,76% | 1,00 |
| 31.07.2025 | 18,79 | 18,99 | 18,31 | 18,36 | -2,35% | 120,00 |
| 30.07.2025 | 18,88 | 19,05 | 18,65 | 18,80 | 0,00% | 201,00 |
| 29.07.2025 | 18,60 | 18,91 | 18,51 | 18,80 | 0,58% | - |
| 28.07.2025 | 18,64 | 18,91 | 18,47 | 18,69 | 0,71% | 1,00 |
| 25.07.2025 | 18,16 | 18,60 | 18,10 | 18,56 | 1,74% | 1,00 |
| 24.07.2025 | 18,22 | 18,39 | 18,04 | 18,24 | 0,33% | 1,00 |
| 23.07.2025 | 18,07 | 18,44 | 17,90 | 18,18 | 0,77% | - |
| 22.07.2025 | 17,40 | 18,53 | 16,53 | 18,04 | 4,51% | - |
| 21.07.2025 | 17,20 | 17,68 | 17,12 | 17,27 | 0,65% | 704,00 |
| 18.07.2025 | 15,02 | 17,24 | 14,69 | 17,15 | 15,16% | 9.000,00 |
| 17.07.2025 | 14,50 | 14,91 | 14,46 | 14,90 | 2,70% | - |
| 16.07.2025 | 14,43 | 14,65 | 14,11 | 14,51 | 0,43% | 2,00 |
| 15.07.2025 | 14,87 | 14,94 | 14,44 | 14,44 | -2,91% | - |
| 14.07.2025 | 14,76 | 14,93 | 14,76 | 14,88 | -0,27% | - |
| 11.07.2025 | 14,80 | 14,97 | 14,70 | 14,92 | 0,12% | 1,00 |
| 10.07.2025 | 14,46 | 14,99 | 14,31 | 14,90 | 2,96% | - |
| 09.07.2025 | 14,24 | 14,59 | 14,05 | 14,47 | 1,55% | - |
| 08.07.2025 | 14,28 | 14,49 | 14,24 | 14,25 | -0,15% | - |
| 07.07.2025 | 14,10 | 14,44 | 14,10 | 14,27 | 1,18% | - |
| 04.07.2025 | 14,25 | 14,25 | 14,09 | 14,10 | -0,89% | - |
| 03.07.2025 | 14,07 | 14,28 | 13,77 | 14,23 | 1,43% | 30,00 |
| 02.07.2025 | 13,70 | 14,09 | 13,70 | 14,03 | 2,40% | - |
| 01.07.2025 | 13,38 | 13,87 | 13,27 | 13,70 | 2,19% | - |
| 30.06.2025 | 13,40 | 13,60 | 13,33 | 13,41 | -0,12% | - |
| 27.06.2025 | 13,29 | 13,46 | 13,27 | 13,43 | 0,84% | - |
| 26.06.2025 | 13,08 | 13,32 | 13,03 | 13,31 | 1,80% | - |
| 25.06.2025 | 13,21 | 13,28 | 13,01 | 13,08 | -0,63% | - |
| 24.06.2025 | 12,95 | 13,33 | 12,92 | 13,16 | 2,21% | - |
| 23.06.2025 | 12,78 | 13,01 | 12,60 | 12,88 | -0,05% | - |
| 20.06.2025 | 12,75 | 12,98 | 12,64 | 12,88 | 1,03% | - |
| 19.06.2025 | 12,82 | 12,89 | 12,75 | 12,75 | -0,43% | - |
| 18.06.2025 | 12,67 | 12,94 | 12,60 | 12,81 | 1,34% | - |
| 17.06.2025 | 12,83 | 12,83 | 12,60 | 12,64 | -1,43% | - |
| 16.06.2025 | 12,58 | 12,92 | 12,58 | 12,82 | 2,01% | 25,00 |
| 13.06.2025 | 12,91 | 12,91 | 12,52 | 12,57 | -2,65% | - |
| 12.06.2025 | 13,15 | 13,15 | 12,66 | 12,91 | -1,62% | - |
| 11.06.2025 | 12,97 | 13,20 | 12,90 | 13,12 | 1,28% | - |
| 10.06.2025 | 12,85 | 13,09 | 12,70 | 12,96 | 0,78% | - |
| 09.06.2025 | 12,59 | 13,05 | 12,58 | 12,86 | 1,84% | - |
| 06.06.2025 | 12,45 | 12,78 | 12,45 | 12,62 | 1,50% | - |
| 05.06.2025 | 12,69 | 12,74 | 12,38 | 12,44 | -1,60% | - |
| 04.06.2025 | 12,70 | 12,89 | 12,63 | 12,64 | -0,54% | 750,00 |
| 03.06.2025 | 12,60 | 12,76 | 12,43 | 12,71 | 1,32% | - |
| 02.06.2025 | 12,76 | 12,76 | 12,42 | 12,54 | -1,54% | - |
| 30.05.2025 | 12,97 | 13,11 | 12,66 | 12,74 | -2,13% | - |
| 29.05.2025 | 12,88 | 13,13 | 12,73 | 13,02 | 1,24% | - |
| 28.05.2025 | 13,04 | 13,28 | 12,86 | 12,86 | -1,30% | - |
| 27.05.2025 | 12,75 | 13,07 | 12,73 | 13,03 | 1,80% | - |
| 26.05.2025 | 12,65 | 12,84 | 12,60 | 12,80 | 1,15% | 77,00 |
| 23.05.2025 | 12,91 | 12,91 | 12,27 | 12,65 | -2,07% | - |
| 22.05.2025 | 12,92 | 13,02 | 12,85 | 12,92 | -0,15% | 100,00 |
| 21.05.2025 | 13,37 | 13,44 | 12,92 | 12,94 | -3,58% | - |
| 20.05.2025 | 13,64 | 13,67 | 13,39 | 13,42 | -1,52% | - |
| 19.05.2025 | 13,66 | 13,84 | 13,44 | 13,63 | -1,56% | - |
| 16.05.2025 | 13,71 | 13,85 | 13,64 | 13,84 | 0,96% | 146,00 |
| 15.05.2025 | 13,88 | 13,88 | 13,64 | 13,71 | -1,15% | - |