18,570€
1,80%
Echtzeit-Aktienkurs Invesco Ltd.
Bid:
Ask:
Aktienkurse zur Invesco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.05.2025 | 13,82 | 13,89 | 13,59 | 13,87 | -0,99% | - |
| 13.05.2025 | 14,05 | 14,14 | 13,92 | 14,01 | -0,31% | - |
| 12.05.2025 | 13,25 | 14,35 | 13,21 | 14,05 | 6,89% | - |
| 09.05.2025 | 13,14 | 13,21 | 13,01 | 13,15 | 0,14% | - |
| 08.05.2025 | 12,68 | 13,30 | 12,68 | 13,13 | 3,66% | - |
| 07.05.2025 | 12,47 | 12,75 | 12,46 | 12,66 | 1,47% | - |
| 06.05.2025 | 12,62 | 12,68 | 12,42 | 12,48 | -1,41% | - |
| 05.05.2025 | 12,75 | 12,92 | 12,50 | 12,66 | -0,65% | - |
| 02.05.2025 | 12,30 | 12,85 | 12,22 | 12,74 | 3,64% | - |
| 30.04.2025 | 12,32 | 12,36 | 11,84 | 12,30 | 0,13% | 40,00 |
| 29.04.2025 | 12,25 | 12,30 | 12,10 | 12,28 | 0,65% | - |
| 28.04.2025 | 12,18 | 12,49 | 12,11 | 12,20 | -0,65% | - |
| 25.04.2025 | 12,35 | 12,51 | 12,25 | 12,28 | -0,67% | - |
| 24.04.2025 | 11,94 | 12,42 | 11,79 | 12,36 | 3,46% | - |
| 23.04.2025 | 11,81 | 12,61 | 11,81 | 11,95 | 1,13% | - |
| 22.04.2025 | 11,26 | 12,08 | 10,78 | 11,82 | 5,10% | - |
| 17.04.2025 | 11,08 | 11,42 | 10,97 | 11,24 | 1,19% | - |
| 16.04.2025 | 11,48 | 11,59 | 10,94 | 11,11 | -4,21% | 1,00 |
| 15.04.2025 | 11,34 | 11,79 | 11,28 | 11,60 | 1,58% | - |
| 14.04.2025 | 11,32 | 11,65 | 11,26 | 11,42 | 1,54% | - |
| 11.04.2025 | 11,33 | 11,40 | 10,70 | 11,25 | -0,57% | 25,00 |
| 10.04.2025 | 12,37 | 12,51 | 10,98 | 11,31 | -9,32% | 100,00 |
| 09.04.2025 | 11,08 | 12,57 | 10,50 | 12,47 | 13,09% | 75,00 |
| 08.04.2025 | 11,58 | 12,15 | 10,82 | 11,03 | -5,13% | 500,00 |
| 07.04.2025 | 11,69 | 12,27 | 11,00 | 11,63 | -0,45% | 106,00 |
| 04.04.2025 | 12,51 | 12,51 | 11,26 | 11,68 | -6,70% | 1.075,00 |
| 03.04.2025 | 14,45 | 14,45 | 12,47 | 12,52 | -13,63% | - |
| 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% | - |