21,155€
-0,90%
Echtzeit-Aktienkurs Invesco Ltd.
Bid:
Ask:
Aktienkurse zur Invesco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |