26,485€
0,84%
Echtzeit-Aktienkurs Invesco Ltd.
Bid:
Ask:
Aktienkurse zur Invesco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 26,32 | 26,89 | 26,07 | 26,49 | 0,86% | - |
| 24.07.2026 | 25,88 | 26,68 | 25,88 | 26,27 | 0,21% | 6,00 |
| 23.07.2026 | 26,73 | 26,87 | 26,20 | 26,21 | -2,06% | - |
| 22.07.2026 | 26,32 | 26,86 | 26,12 | 26,76 | 1,58% | - |
| 21.07.2026 | 26,04 | 26,62 | 25,96 | 26,35 | 1,40% | - |
| 20.07.2026 | 25,89 | 26,41 | 25,85 | 25,98 | 0,27% | - |
| 17.07.2026 | 26,22 | 26,39 | 25,67 | 25,91 | -1,91% | - |
| 16.07.2026 | 26,43 | 27,09 | 26,22 | 26,42 | 0,34% | 3,00 |
| 15.07.2026 | 25,00 | 26,70 | 25,00 | 26,33 | 4,55% | 5,00 |
| 14.07.2026 | 25,17 | 25,23 | 24,66 | 25,18 | 1,55% | - |
| 13.07.2026 | 25,39 | 25,47 | 24,73 | 24,80 | -2,30% | - |
| 10.07.2026 | 25,04 | 25,94 | 24,94 | 25,38 | 1,81% | - |
| 09.07.2026 | 23,65 | 25,03 | 23,36 | 24,93 | 4,88% | - |
| 08.07.2026 | 24,01 | 24,01 | 23,28 | 23,77 | -1,27% | - |
| 07.07.2026 | 24,32 | 24,45 | 23,75 | 24,08 | -0,95% | - |
| 06.07.2026 | 23,71 | 24,44 | 23,69 | 24,31 | 2,75% | - |
| 03.07.2026 | 23,62 | 23,67 | 23,59 | 23,66 | 0,68% | - |
| 02.07.2026 | 23,56 | 24,14 | 23,26 | 23,50 | -1,36% | - |
| 01.07.2026 | 23,10 | 24,06 | 23,08 | 23,82 | 2,43% | 20,00 |
| 30.06.2026 | 22,85 | 23,31 | 22,85 | 23,26 | 1,02% | - |
| 29.06.2026 | 23,22 | 23,24 | 22,58 | 23,02 | 0,07% | - |
| 26.06.2026 | 22,75 | 23,19 | 22,51 | 23,01 | 1,54% | - |
| 25.06.2026 | 22,86 | 23,46 | 22,65 | 22,66 | -0,40% | - |
| 24.06.2026 | 25,29 | 25,29 | 22,56 | 22,75 | -4,23% | - |
| 23.06.2026 | 25,01 | 25,01 | 23,45 | 23,75 | -5,23% | - |
| 22.06.2026 | 24,48 | 25,13 | 24,48 | 25,06 | 2,26% | - |
| 19.06.2026 | 24,63 | 24,63 | 24,48 | 24,51 | 0,12% | - |
| 18.06.2026 | 25,04 | 25,62 | 24,27 | 24,48 | -2,57% | - |
| 17.06.2026 | 25,21 | 25,59 | 25,12 | 25,12 | -0,28% | - |
| 16.06.2026 | 25,14 | 25,50 | 25,04 | 25,19 | -0,42% | - |
| 15.06.2026 | 25,45 | 25,67 | 25,11 | 25,30 | 0,88% | - |
| 12.06.2026 | 24,22 | 25,17 | 24,22 | 25,08 | 4,98% | - |
| 11.06.2026 | 23,78 | 24,18 | 23,75 | 23,89 | 0,57% | - |
| 10.06.2026 | 24,44 | 24,45 | 23,71 | 23,75 | -1,76% | - |
| 09.06.2026 | 23,86 | 24,66 | 23,64 | 24,18 | 0,88% | - |
| 08.06.2026 | 23,78 | 24,34 | 23,78 | 23,97 | 1,27% | - |
| 05.06.2026 | 24,26 | 24,34 | 23,63 | 23,67 | -2,25% | - |
| 04.06.2026 | 23,07 | 24,29 | 23,00 | 24,21 | 4,02% | - |
| 03.06.2026 | 23,72 | 23,75 | 23,05 | 23,28 | -2,98% | - |
| 02.06.2026 | 23,73 | 24,12 | 23,23 | 23,99 | 1,16% | - |
| 01.06.2026 | 24,64 | 24,65 | 23,50 | 23,72 | -3,36% | - |
| 29.05.2026 | 24,09 | 24,61 | 23,91 | 24,54 | 2,48% | - |
| 28.05.2026 | 23,75 | 23,95 | 23,27 | 23,95 | 1,31% | - |
| 27.05.2026 | 23,81 | 24,04 | 23,52 | 23,64 | 0,55% | - |
| 26.05.2026 | 23,60 | 23,90 | 23,14 | 23,51 | -1,84% | - |
| 25.05.2026 | 23,32 | 24,27 | 23,32 | 23,95 | 2,20% | - |
| 22.05.2026 | 23,22 | 23,55 | 23,11 | 23,43 | 0,90% | - |
| 21.05.2026 | 23,20 | 23,50 | 22,89 | 23,22 | -0,28% | - |
| 20.05.2026 | 22,82 | 23,36 | 22,75 | 23,29 | -0,09% | - |
| 19.05.2026 | 23,54 | 23,58 | 22,85 | 23,31 | -1,10% | - |
| 18.05.2026 | 22,88 | 23,70 | 22,85 | 23,57 | 1,01% | - |
| 15.05.2026 | 23,76 | 23,81 | 23,00 | 23,33 | -1,89% | - |
| 14.05.2026 | 23,82 | 24,47 | 23,55 | 23,78 | -0,54% | - |
| 13.05.2026 | 24,07 | 24,38 | 23,45 | 23,91 | -0,40% | - |
| 12.05.2026 | 23,76 | 24,05 | 23,64 | 24,01 | 1,54% | - |
| 11.05.2026 | 23,41 | 23,74 | 23,25 | 23,64 | 1,13% | - |
| 08.05.2026 | 22,88 | 23,38 | 22,75 | 23,38 | 2,12% | - |
| 07.05.2026 | 23,28 | 23,50 | 22,88 | 22,89 | -1,74% | - |
| 06.05.2026 | 22,95 | 23,59 | 22,86 | 23,30 | 1,77% | - |
| 05.05.2026 | 22,27 | 23,01 | 22,27 | 22,89 | 2,90% | - |
| 04.05.2026 | 22,09 | 22,69 | 21,94 | 22,25 | 0,25% | - |
| 30.04.2026 | 21,96 | 22,29 | 21,64 | 22,19 | 1,00% | - |
| 29.04.2026 | 22,08 | 22,29 | 21,70 | 21,97 | 0,92% | - |
| 28.04.2026 | 21,76 | 22,62 | 21,22 | 21,77 | 0,21% | - |
| 27.04.2026 | 21,77 | 22,05 | 21,58 | 21,73 | -0,82% | - |
| 24.04.2026 | 21,73 | 22,02 | 21,53 | 21,91 | 1,37% | - |
| 23.04.2026 | 21,84 | 22,09 | 21,43 | 21,61 | -0,44% | - |
| 22.04.2026 | 21,27 | 21,86 | 21,27 | 21,71 | 1,93% | 30,00 |
| 21.04.2026 | 21,19 | 21,73 | 21,15 | 21,30 | 0,71% | - |
| 20.04.2026 | 21,09 | 21,35 | 20,84 | 21,15 | 0,45% | - |
| 17.04.2026 | 20,38 | 21,28 | 20,38 | 21,05 | 4,13% | - |
| 16.04.2026 | 20,77 | 21,13 | 19,93 | 20,22 | -3,18% | - |
| 15.04.2026 | 20,96 | 21,33 | 20,87 | 20,88 | -0,81% | - |
| 14.04.2026 | 20,67 | 21,16 | 20,45 | 21,05 | 3,29% | 51,00 |
| 13.04.2026 | 20,11 | 20,69 | 19,91 | 20,38 | 1,72% | - |
| 10.04.2026 | 20,18 | 20,37 | 19,92 | 20,04 | -1,52% | - |
| 09.04.2026 | 20,76 | 20,76 | 20,11 | 20,35 | 0,35% | - |
| 08.04.2026 | 20,29 | 20,30 | 20,24 | 20,28 | 2,89% | - |
| 07.04.2026 | 21,10 | 21,10 | 18,89 | 19,71 | -5,97% | - |
| 02.04.2026 | 20,98 | 21,14 | 20,26 | 20,96 | -0,33% | - |
| 01.04.2026 | 21,02 | 21,35 | 20,94 | 21,03 | -0,05% | - |
| 31.03.2026 | 20,32 | 21,12 | 20,32 | 21,04 | 3,95% | - |
| 30.03.2026 | 20,16 | 20,75 | 20,15 | 20,24 | -0,74% | - |
| 27.03.2026 | 20,89 | 21,03 | 20,06 | 20,39 | -2,55% | 100,00 |
| 26.03.2026 | 20,97 | 21,07 | 20,63 | 20,92 | -0,58% | - |
| 25.03.2026 | 20,66 | 21,24 | 20,66 | 21,04 | 1,12% | - |
| 24.03.2026 | 20,46 | 20,98 | 20,21 | 20,81 | 0,31% | - |
| 23.03.2026 | 20,06 | 20,92 | 19,83 | 20,74 | 4,61% | - |
| 20.03.2026 | 20,16 | 20,29 | 19,82 | 19,83 | -1,81% | - |
| 19.03.2026 | 20,41 | 20,42 | 19,89 | 20,19 | -2,59% | - |
| 18.03.2026 | 20,57 | 20,92 | 20,33 | 20,73 | 0,39% | - |
| 17.03.2026 | 20,02 | 20,75 | 19,85 | 20,65 | 2,29% | - |
| 16.03.2026 | 20,15 | 20,58 | 20,11 | 20,19 | 1,19% | - |
| 13.03.2026 | 20,21 | 20,43 | 19,85 | 19,95 | 0,40% | - |
| 12.03.2026 | 20,69 | 20,75 | 19,70 | 19,87 | -3,12% | - |
| 11.03.2026 | 20,64 | 20,72 | 20,01 | 20,51 | -1,55% | - |
| 10.03.2026 | 20,51 | 21,05 | 20,28 | 20,83 | 2,37% | - |
| 09.03.2026 | 20,18 | 20,36 | 19,41 | 20,35 | 1,23% | - |
| 06.03.2026 | 21,31 | 21,34 | 20,01 | 20,10 | -5,04% | - |
| 05.03.2026 | 21,71 | 22,03 | 20,95 | 21,17 | -3,26% | - |