22,875€
2,66%
Echtzeit-Aktienkurs Invesco Ltd
Bid:
Ask:
Aktienkurse zur Invesco Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 22,38 | 22,84 | 22,34 | 22,84 | 2,50% | 10,00 |
| 13.02.2026 | 21,91 | 22,40 | 21,71 | 22,28 | 1,32% | - |
| 12.02.2026 | 22,36 | 22,71 | 21,35 | 21,99 | -0,25% | - |
| 11.02.2026 | 22,85 | 23,35 | 21,97 | 22,05 | -2,54% | - |
| 10.02.2026 | 22,85 | 23,25 | 22,57 | 22,62 | -0,48% | - |
| 09.02.2026 | 22,70 | 22,80 | 22,30 | 22,73 | 0,07% | - |
| 06.02.2026 | 21,88 | 22,72 | 21,79 | 22,72 | 3,31% | 2,00 |
| 05.02.2026 | 22,38 | 22,82 | 21,76 | 21,99 | -3,10% | 1.900,00 |
| 04.02.2026 | 22,38 | 23,09 | 22,16 | 22,69 | 1,09% | - |
| 03.02.2026 | 23,27 | 23,44 | 21,85 | 22,45 | -4,06% | - |
| 02.02.2026 | 23,03 | 23,40 | 22,62 | 23,40 | 0,63% | - |
| 30.01.2026 | 23,15 | 23,67 | 22,89 | 23,25 | 0,22% | - |
| 29.01.2026 | 23,00 | 23,53 | 22,74 | 23,20 | -0,55% | - |
| 28.01.2026 | 22,70 | 23,40 | 22,44 | 23,33 | 2,39% | 150,00 |
| 27.01.2026 | 24,22 | 25,07 | 22,20 | 22,78 | -5,68% | 1.889,00 |
| 26.01.2026 | 24,01 | 24,25 | 23,81 | 24,16 | -0,51% | - |
| 23.01.2026 | 24,88 | 25,02 | 24,27 | 24,28 | -2,95% | - |
| 22.01.2026 | 24,95 | 25,28 | 24,82 | 25,02 | -0,42% | - |
| 21.01.2026 | 23,80 | 25,29 | 23,80 | 25,12 | 5,62% | - |
| 20.01.2026 | 25,06 | 25,06 | 23,79 | 23,79 | -5,02% | 2,00 |
| 19.01.2026 | 25,26 | 25,26 | 25,02 | 25,04 | -1,18% | - |
| 16.01.2026 | 25,12 | 25,44 | 25,10 | 25,34 | 0,40% | - |
| 15.01.2026 | 24,11 | 25,24 | 24,11 | 25,24 | 3,75% | 1,00 |
| 14.01.2026 | 24,31 | 24,53 | 23,99 | 24,33 | -0,50% | - |
| 13.01.2026 | 24,77 | 24,77 | 24,27 | 24,45 | -1,32% | - |
| 12.01.2026 | 24,56 | 24,88 | 24,16 | 24,78 | 1,00% | - |
| 09.01.2026 | 24,25 | 24,62 | 23,62 | 24,54 | 1,34% | - |
| 08.01.2026 | 23,60 | 24,38 | 23,56 | 24,21 | 2,68% | - |
| 07.01.2026 | 24,19 | 24,28 | 23,47 | 23,58 | -2,45% | 14,00 |
| 06.01.2026 | 24,19 | 24,23 | 23,72 | 24,17 | 0,78% | - |
| 05.01.2026 | 23,09 | 24,25 | 22,81 | 23,98 | 5,07% | 2,00 |
| 02.01.2026 | 22,52 | 22,85 | 22,35 | 22,83 | 0,25% | - |
| 30.12.2025 | 22,80 | 23,11 | 22,77 | 22,77 | 0,00% | - |
| 29.12.2025 | 22,93 | 22,93 | 22,59 | 22,77 | -0,91% | - |
| 23.12.2025 | 23,23 | 23,48 | 22,96 | 22,98 | -1,24% | - |
| 22.12.2025 | 23,06 | 23,37 | 23,06 | 23,27 | 0,95% | - |
| 19.12.2025 | 22,56 | 23,33 | 22,55 | 23,05 | 2,26% | - |
| 18.12.2025 | 22,49 | 23,07 | 22,49 | 22,54 | 0,18% | 100,00 |
| 17.12.2025 | 22,20 | 22,85 | 21,90 | 22,50 | 1,42% | 37,00 |
| 16.12.2025 | 22,16 | 22,33 | 21,89 | 22,18 | -0,14% | - |
| 15.12.2025 | 22,36 | 22,70 | 22,18 | 22,21 | -1,08% | 165,00 |
| 12.12.2025 | 23,00 | 23,23 | 22,38 | 22,45 | -3,09% | 1.725,00 |
| 11.12.2025 | 23,01 | 23,22 | 22,76 | 23,17 | 0,64% | - |
| 10.12.2025 | 22,84 | 23,09 | 22,31 | 23,02 | 0,73% | 1,00 |
| 09.12.2025 | 22,18 | 22,88 | 22,09 | 22,85 | 3,02% | 102,00 |
| 08.12.2025 | 22,54 | 22,78 | 21,87 | 22,18 | -0,90% | 4,00 |
| 05.12.2025 | 21,67 | 22,66 | 21,39 | 22,39 | 4,21% | 2,00 |
| 04.12.2025 | 20,91 | 22,01 | 20,85 | 21,48 | 3,00% | 21,00 |
| 03.12.2025 | 20,82 | 21,22 | 20,65 | 20,86 | -0,55% | - |
| 02.12.2025 | 21,22 | 21,39 | 20,89 | 20,97 | -0,37% | - |
| 01.12.2025 | 21,06 | 21,29 | 20,62 | 21,05 | -0,05% | 567,00 |
| 28.11.2025 | 21,21 | 21,44 | 21,06 | 21,06 | -0,47% | - |
| 27.11.2025 | 21,15 | 21,17 | 21,14 | 21,16 | -0,89% | - |
| 26.11.2025 | 20,94 | 21,37 | 20,89 | 21,35 | 1,64% | - |
| 25.11.2025 | 20,67 | 21,00 | 20,26 | 21,00 | 1,29% | - |
| 24.11.2025 | 19,79 | 20,75 | 19,79 | 20,74 | 3,12% | - |
| 21.11.2025 | 19,69 | 20,27 | 19,40 | 20,11 | 1,14% | - |
| 20.11.2025 | 19,90 | 20,57 | 19,72 | 19,88 | 0,73% | - |
| 19.11.2025 | 19,53 | 19,91 | 19,51 | 19,74 | 0,44% | - |
| 18.11.2025 | 19,56 | 19,84 | 19,11 | 19,65 | 2,30% | 2,00 |
| 17.11.2025 | 20,24 | 20,42 | 19,21 | 19,21 | -5,86% | 7,00 |
| 14.11.2025 | 20,40 | 20,60 | 19,92 | 20,40 | -0,95% | 2,00 |
| 13.11.2025 | 21,27 | 21,34 | 20,53 | 20,60 | -3,28% | - |
| 12.11.2025 | 20,62 | 21,30 | 20,62 | 21,30 | 2,95% | - |
| 11.11.2025 | 20,52 | 20,91 | 20,32 | 20,69 | 1,09% | - |
| 10.11.2025 | 20,21 | 20,56 | 20,21 | 20,46 | 1,35% | - |
| 07.11.2025 | 20,27 | 20,35 | 19,52 | 20,19 | 0,27% | - |
| 06.11.2025 | 20,34 | 20,61 | 19,99 | 20,14 | -1,36% | - |
| 05.11.2025 | 20,22 | 20,50 | 20,05 | 20,41 | 0,52% | - |
| 04.11.2025 | 20,48 | 20,56 | 20,21 | 20,31 | -0,68% | - |
| 03.11.2025 | 20,44 | 20,74 | 20,20 | 20,45 | 0,54% | 100,00 |
| 31.10.2025 | 20,29 | 20,63 | 20,29 | 20,34 | -0,54% | - |
| 30.10.2025 | 20,78 | 20,99 | 20,43 | 20,45 | -1,21% | - |
| 29.10.2025 | 20,56 | 21,09 | 20,24 | 20,70 | 0,46% | - |
| 28.10.2025 | 20,15 | 21,40 | 20,01 | 20,60 | 1,45% | - |
| 27.10.2025 | 19,79 | 20,57 | 19,61 | 20,31 | 3,20% | - |
| 24.10.2025 | 19,52 | 20,44 | 17,83 | 19,68 | 0,74% | 175,00 |
| 23.10.2025 | 19,64 | 19,80 | 19,41 | 19,53 | 0,60% | - |
| 22.10.2025 | 19,78 | 19,90 | 19,39 | 19,42 | -1,56% | - |
| 21.10.2025 | 19,69 | 19,94 | 19,57 | 19,73 | 0,51% | 440,00 |
| 20.10.2025 | 19,41 | 19,84 | 19,41 | 19,63 | 0,37% | - |
| 17.10.2025 | 19,65 | 19,65 | 19,11 | 19,55 | -0,26% | 251,00 |
| 16.10.2025 | 20,32 | 20,47 | 19,52 | 19,60 | -3,34% | - |
| 15.10.2025 | 20,05 | 20,73 | 20,05 | 20,28 | -0,64% | - |
| 14.10.2025 | 20,18 | 20,49 | 19,73 | 20,41 | 1,04% | - |
| 13.10.2025 | 19,39 | 20,30 | 19,39 | 20,20 | 3,17% | - |
| 10.10.2025 | 20,67 | 21,02 | 19,49 | 19,58 | -5,38% | 75,00 |
| 09.10.2025 | 20,60 | 20,89 | 20,48 | 20,69 | 0,45% | 40,00 |
| 08.10.2025 | 20,75 | 20,90 | 20,43 | 20,60 | -0,15% | - |
| 07.10.2025 | 20,79 | 20,95 | 20,42 | 20,63 | -0,15% | - |
| 06.10.2025 | 20,48 | 20,96 | 20,28 | 20,66 | 0,81% | - |
| 03.10.2025 | 20,37 | 20,64 | 20,14 | 20,50 | 3,04% | - |
| 02.10.2025 | 19,54 | 20,05 | 19,54 | 19,89 | 1,64% | - |
| 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% | - |