19,562€
0,67%
Echtzeit-Aktienkurs Invesco Ltd.
Bid:
Ask:
Aktienkurse zur Invesco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 19,32 | 19,72 | 19,27 | 19,56 | -0,21% | 120,00 |
| 30.09.2025 | 19,55 | 19,66 | 19,51 | 19,60 | 2,02% | - |
| 29.09.2025 | 19,49 | 19,76 | 19,21 | 19,21 | -0,59% | - |
| 26.09.2025 | 19,20 | 19,54 | 19,17 | 19,33 | 3,39% | - |
| 25.09.2025 | 18,93 | 19,18 | 18,69 | 18,69 | -0,63% | - |
| 24.09.2025 | 19,06 | 19,30 | 18,79 | 18,81 | 0,15% | - |
| 23.09.2025 | 19,13 | 19,48 | 18,78 | 18,78 | -1,39% | - |
| 22.09.2025 | 19,13 | 19,38 | 18,98 | 19,05 | 0,01% | - |
| 19.09.2025 | 19,21 | 19,40 | 18,91 | 19,05 | 1,50% | - |
| 18.09.2025 | 18,88 | 19,25 | 18,76 | 18,76 | 1,03% | - |
| 17.09.2025 | 18,67 | 19,06 | 18,57 | 18,57 | -1,34% | - |
| 16.09.2025 | 19,02 | 19,21 | 18,49 | 18,82 | -0,21% | - |
| 15.09.2025 | 19,18 | 19,30 | 18,86 | 18,86 | -1,03% | - |
| 12.09.2025 | 19,14 | 19,27 | 19,02 | 19,06 | 0,21% | - |
| 11.09.2025 | 18,98 | 19,38 | 18,81 | 19,02 | 0,45% | - |
| 10.09.2025 | 18,91 | 19,19 | 18,82 | 18,93 | 0,13% | - |
| 09.09.2025 | 18,69 | 19,21 | 18,69 | 18,91 | 1,71% | - |
| 05.09.2025 | 18,85 | 18,96 | 18,42 | 18,59 | 0,35% | - |
| 04.09.2025 | 18,64 | 18,86 | 18,53 | 18,53 | 1,09% | - |
| 03.09.2025 | 18,47 | 18,75 | 18,26 | 18,33 | -0,54% | - |
| 02.09.2025 | 18,69 | 18,74 | 18,10 | 18,43 | 0,07% | - |
| 01.09.2025 | 18,64 | 18,73 | 18,42 | 18,42 | -1,33% | - |
| 29.08.2025 | 18,91 | 18,99 | 18,65 | 18,66 | -0,96% | - |
| 28.08.2025 | 19,01 | 19,16 | 18,67 | 18,84 | -0,54% | - |
| 27.08.2025 | 18,87 | 19,14 | 18,73 | 18,95 | 1,97% | - |
| 26.08.2025 | 18,57 | 18,84 | 18,51 | 18,58 | -0,38% | - |
| 25.08.2025 | 18,43 | 18,69 | 18,34 | 18,65 | 1,50% | - |
| 22.08.2025 | 17,85 | 18,45 | 17,80 | 18,38 | 3,29% | - |
| 21.08.2025 | 17,83 | 17,96 | 17,65 | 17,79 | -0,20% | - |
| 20.08.2025 | 17,86 | 17,93 | 17,57 | 17,83 | -0,11% | - |
| 19.08.2025 | 17,96 | 18,27 | 17,75 | 17,85 | -0,93% | - |
| 18.08.2025 | 18,06 | 18,14 | 17,86 | 18,01 | -0,03% | - |
| 15.08.2025 | 18,40 | 18,43 | 17,89 | 18,02 | -1,64% | - |
| 14.08.2025 | 18,32 | 18,39 | 17,96 | 18,32 | -0,34% | - |
| 13.08.2025 | 18,05 | 18,42 | 17,95 | 18,38 | 2,01% | 130,00 |
| 12.08.2025 | 17,65 | 18,08 | 17,58 | 18,02 | 2,37% | - |
| 11.08.2025 | 17,85 | 18,06 | 17,60 | 17,60 | -1,02% | - |
| 08.08.2025 | 17,75 | 18,00 | 17,57 | 17,78 | 0,74% | - |
| 07.08.2025 | 18,11 | 18,39 | 17,64 | 17,65 | -2,50% | - |
| 06.08.2025 | 18,45 | 18,47 | 18,05 | 18,11 | -1,00% | - |
| 05.08.2025 | 17,97 | 18,34 | 17,95 | 18,29 | 0,73% | - |
| 04.08.2025 | 17,89 | 18,23 | 17,89 | 18,16 | 1,94% | - |
| 01.08.2025 | 18,31 | 18,31 | 17,37 | 17,81 | -3,18% | 354,00 |
| 31.07.2025 | 18,71 | 19,02 | 18,33 | 18,40 | -2,15% | - |
| 30.07.2025 | 18,89 | 19,03 | 18,65 | 18,80 | -0,18% | - |
| 29.07.2025 | 18,77 | 18,94 | 18,56 | 18,83 | 0,77% | 54,00 |
| 28.07.2025 | 18,46 | 18,96 | 18,46 | 18,69 | 0,68% | - |
| 25.07.2025 | 18,27 | 18,58 | 18,15 | 18,57 | 1,94% | - |
| 24.07.2025 | 18,18 | 18,38 | 17,75 | 18,21 | 0,16% | - |
| 23.07.2025 | 18,23 | 18,45 | 17,90 | 18,18 | 0,72% | - |
| 22.07.2025 | 17,26 | 18,58 | 16,59 | 18,05 | 4,56% | - |
| 21.07.2025 | 17,19 | 17,69 | 17,12 | 17,27 | 0,61% | - |
| 18.07.2025 | 14,90 | 17,23 | 14,88 | 17,16 | 15,21% | - |
| 17.07.2025 | 14,54 | 14,90 | 14,54 | 14,90 | 2,65% | - |
| 16.07.2025 | 14,35 | 14,68 | 14,10 | 14,51 | 0,47% | - |
| 15.07.2025 | 14,87 | 14,97 | 14,44 | 14,44 | -2,91% | - |
| 14.07.2025 | 14,83 | 15,02 | 14,76 | 14,88 | -0,39% | - |
| 11.07.2025 | 14,82 | 14,97 | 14,75 | 14,93 | 0,30% | - |
| 10.07.2025 | 14,39 | 14,97 | 14,39 | 14,89 | 2,86% | - |
| 09.07.2025 | 14,21 | 14,57 | 14,21 | 14,48 | 1,60% | - |
| 08.07.2025 | 14,29 | 14,48 | 14,24 | 14,25 | -0,15% | - |
| 07.07.2025 | 14,11 | 14,32 | 14,11 | 14,27 | 1,67% | - |
| 04.07.2025 | 14,13 | 14,13 | 14,03 | 14,04 | -1,37% | - |
| 03.07.2025 | 14,14 | 14,33 | 13,76 | 14,23 | 1,22% | - |
| 02.07.2025 | 13,83 | 14,08 | 13,75 | 14,06 | 2,55% | - |
| 01.07.2025 | 13,36 | 13,87 | 13,29 | 13,71 | 2,31% | - |
| 30.06.2025 | 13,48 | 13,63 | 13,34 | 13,40 | -0,07% | - |
| 27.06.2025 | 13,16 | 13,46 | 13,16 | 13,41 | 0,73% | - |
| 26.06.2025 | 13,07 | 13,31 | 13,02 | 13,31 | 1,87% | - |
| 25.06.2025 | 13,17 | 13,29 | 13,01 | 13,07 | -0,76% | - |
| 24.06.2025 | 13,01 | 13,33 | 12,98 | 13,17 | 2,28% | - |
| 23.06.2025 | 12,64 | 13,01 | 12,62 | 12,88 | -0,05% | - |
| 20.06.2025 | 12,73 | 12,97 | 12,70 | 12,88 | 2,26% | - |
| 19.06.2025 | 12,62 | 12,81 | 12,60 | 12,60 | -1,71% | - |
| 18.06.2025 | 12,43 | 12,94 | 12,43 | 12,82 | 1,32% | - |
| 17.06.2025 | 12,55 | 12,84 | 12,55 | 12,65 | -1,33% | - |
| 16.06.2025 | 12,64 | 12,91 | 12,60 | 12,82 | 2,01% | - |
| 13.06.2025 | 12,66 | 12,93 | 12,53 | 12,57 | -2,65% | - |
| 12.06.2025 | 12,98 | 13,06 | 12,67 | 12,91 | -1,62% | - |
| 11.06.2025 | 12,96 | 13,19 | 12,87 | 13,12 | 1,20% | - |
| 10.06.2025 | 12,88 | 13,09 | 12,79 | 12,97 | 0,72% | - |
| 09.06.2025 | 12,62 | 13,04 | 12,61 | 12,87 | 1,91% | - |
| 06.06.2025 | 12,34 | 12,79 | 12,34 | 12,63 | 1,57% | - |
| 05.06.2025 | 12,44 | 12,71 | 12,40 | 12,44 | -1,60% | 4.304,00 |
| 04.06.2025 | 12,73 | 12,78 | 12,62 | 12,64 | -0,54% | 4.000,00 |
| 03.06.2025 | 12,52 | 12,75 | 12,45 | 12,71 | 1,17% | - |
| 02.06.2025 | 12,61 | 12,72 | 12,43 | 12,56 | -1,27% | 7.800,00 |
| 30.05.2025 | 12,94 | 13,04 | 12,67 | 12,72 | -1,93% | - |
| 29.05.2025 | 13,12 | 13,12 | 12,81 | 12,97 | 1,04% | - |
| 28.05.2025 | 12,96 | 13,10 | 12,84 | 12,84 | -1,48% | - |
| 27.05.2025 | 12,76 | 13,07 | 12,71 | 13,03 | 1,83% | - |
| 26.05.2025 | 12,72 | 12,84 | 12,72 | 12,80 | 0,99% | 2.150,00 |
| 23.05.2025 | 12,87 | 12,91 | 12,27 | 12,67 | -1,87% | - |
| 22.05.2025 | 12,93 | 13,01 | 12,82 | 12,91 | -0,16% | 2.000,00 |
| 21.05.2025 | 13,32 | 13,38 | 12,93 | 12,93 | -3,72% | - |
| 20.05.2025 | 13,49 | 13,71 | 13,39 | 13,43 | -1,40% | - |
| 19.05.2025 | 13,68 | 13,69 | 13,44 | 13,63 | -1,46% | - |
| 16.05.2025 | 13,65 | 13,86 | 13,65 | 13,83 | 0,98% | 5.000,00 |
| 15.05.2025 | 13,77 | 13,83 | 13,62 | 13,69 | -1,27% | - |
| 14.05.2025 | 13,83 | 13,88 | 13,65 | 13,87 | -0,93% | - |