16,998€
-0,08%
Echtzeit-Aktienkurs Invesco Ltd.
Bid:
Ask:
Aktienkurse zur Invesco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 17,03 | 17,22 | 16,67 | 16,73 | -1,63% | - |
| 20.02.2025 | 17,42 | 17,50 | 16,93 | 17,01 | -2,64% | - |
| 19.02.2025 | 17,73 | 17,77 | 17,24 | 17,47 | -1,46% | - |
| 18.02.2025 | 17,71 | 17,96 | 17,64 | 17,73 | 0,22% | 1.006,00 |
| 17.02.2025 | 17,54 | 17,71 | 17,54 | 17,69 | 0,36% | - |
| 14.02.2025 | 17,45 | 17,70 | 17,01 | 17,63 | 0,70% | - |
| 13.02.2025 | 17,56 | 17,79 | 17,48 | 17,51 | -0,56% | 460,00 |
| 12.02.2025 | 17,96 | 18,23 | 17,32 | 17,61 | -2,62% | - |
| 11.02.2025 | 18,11 | 18,21 | 17,82 | 18,08 | -0,39% | - |
| 10.02.2025 | 18,36 | 18,58 | 18,03 | 18,15 | -0,86% | - |
| 07.02.2025 | 18,47 | 18,65 | 18,20 | 18,31 | -0,77% | - |
| 06.02.2025 | 18,06 | 18,60 | 18,05 | 18,45 | 2,52% | - |
| 05.02.2025 | 17,64 | 18,15 | 17,55 | 17,99 | 1,59% | - |
| 04.02.2025 | 17,78 | 18,27 | 17,60 | 17,71 | -0,53% | - |
| 03.02.2025 | 18,51 | 18,59 | 17,78 | 17,81 | -3,91% | - |
| 31.01.2025 | 18,53 | 18,73 | 18,37 | 18,53 | 0,38% | - |
| 30.01.2025 | 18,27 | 18,73 | 18,22 | 18,46 | 1,19% | 1.125,00 |
| 29.01.2025 | 18,53 | 18,74 | 18,12 | 18,25 | 7,77% | - |
| 28.01.2025 | 16,92 | 18,77 | 16,92 | 16,93 | 0,01% | - |
| 27.01.2025 | 16,60 | 16,95 | 16,30 | 16,93 | 0,80% | - |
| 24.01.2025 | 16,80 | 17,09 | 16,60 | 16,80 | -0,50% | - |
| 23.01.2025 | 16,73 | 16,90 | 16,54 | 16,88 | 0,80% | - |
| 22.01.2025 | 16,70 | 16,85 | 16,48 | 16,75 | -0,33% | - |
| 21.01.2025 | 16,62 | 16,85 | 16,51 | 16,80 | 1,38% | - |
| 20.01.2025 | 16,69 | 16,70 | 16,55 | 16,57 | -1,02% | - |
| 17.01.2025 | 16,42 | 16,90 | 16,40 | 16,74 | 2,27% | - |
| 16.01.2025 | 16,48 | 16,70 | 16,34 | 16,37 | -1,16% | - |
| 15.01.2025 | 16,12 | 16,79 | 16,09 | 16,57 | 2,89% | - |
| 14.01.2025 | 16,04 | 16,24 | 15,90 | 16,10 | 0,08% | - |
| 13.01.2025 | 15,99 | 16,40 | 15,71 | 16,09 | 0,64% | - |
| 10.01.2025 | 16,51 | 16,63 | 15,89 | 15,98 | -3,69% | - |
| 09.01.2025 | 16,60 | 16,62 | 16,57 | 16,60 | 0,04% | - |
| 08.01.2025 | 16,49 | 16,76 | 16,40 | 16,59 | 0,04% | - |
| 07.01.2025 | 16,72 | 16,92 | 16,42 | 16,58 | -1,02% | - |
| 06.01.2025 | 17,21 | 17,29 | 16,67 | 16,76 | -2,66% | - |
| 03.01.2025 | 17,18 | 17,33 | 17,03 | 17,21 | 0,06% | 245,00 |
| 02.01.2025 | 16,97 | 17,35 | 16,89 | 17,20 | 2,48% | - |
| 30.12.2024 | 16,90 | 16,97 | 16,79 | 16,79 | -1,04% | - |
| 27.12.2024 | 17,04 | 17,25 | 16,83 | 16,96 | 1,07% | 44,00 |
| 23.12.2024 | 16,54 | 16,84 | 16,49 | 16,78 | 1,10% | - |
| 20.12.2024 | 16,17 | 16,75 | 15,75 | 16,60 | 2,61% | 240,00 |
| 19.12.2024 | 16,29 | 16,67 | 16,10 | 16,18 | -0,56% | - |
| 18.12.2024 | 16,96 | 17,16 | 16,27 | 16,27 | -4,21% | - |
| 17.12.2024 | 17,19 | 17,20 | 16,82 | 16,99 | -1,35% | - |
| 16.12.2024 | 17,06 | 17,43 | 17,06 | 17,22 | 0,22% | - |
| 13.12.2024 | 17,58 | 17,65 | 17,07 | 17,18 | -2,19% | - |
| 12.12.2024 | 17,47 | 17,72 | 17,32 | 17,57 | 0,09% | - |
| 11.12.2024 | 17,53 | 18,01 | 17,53 | 17,55 | 0,05% | - |
| 10.12.2024 | 17,27 | 17,85 | 17,22 | 17,54 | 0,72% | - |
| 09.12.2024 | 16,78 | 17,66 | 16,78 | 17,42 | 3,19% | - |
| 06.12.2024 | 16,91 | 17,12 | 16,77 | 16,88 | -0,22% | - |
| 05.12.2024 | 17,19 | 17,20 | 16,87 | 16,92 | -1,77% | - |
| 04.12.2024 | 17,11 | 17,26 | 16,92 | 17,22 | 0,91% | 1.709,00 |
| 03.12.2024 | 17,24 | 17,37 | 16,91 | 17,07 | -0,98% | - |
| 02.12.2024 | 17,18 | 17,34 | 17,07 | 17,23 | 2,10% | - |
| 29.11.2024 | 17,10 | 17,33 | 16,70 | 16,88 | -1,48% | - |
| 28.11.2024 | 17,12 | 17,14 | 17,11 | 17,13 | 0,39% | - |
| 27.11.2024 | 17,32 | 17,33 | 17,01 | 17,07 | -1,38% | - |
| 26.11.2024 | 17,32 | 17,44 | 17,04 | 17,31 | 0,13% | - |
| 25.11.2024 | 17,02 | 17,39 | 16,93 | 17,28 | 1,56% | - |
| 22.11.2024 | 16,89 | 17,21 | 16,87 | 17,02 | 0,97% | - |
| 21.11.2024 | 16,51 | 17,08 | 16,49 | 16,86 | 2,11% | - |
| 20.11.2024 | 16,24 | 16,75 | 16,24 | 16,51 | 1,36% | - |
| 19.11.2024 | 16,39 | 16,54 | 16,17 | 16,29 | -1,29% | - |
| 18.11.2024 | 16,78 | 16,94 | 16,42 | 16,50 | -1,69% | - |
| 15.11.2024 | 16,74 | 16,90 | 16,61 | 16,78 | -0,46% | - |
| 14.11.2024 | 16,54 | 16,93 | 16,48 | 16,86 | 0,85% | 69,00 |
| 13.11.2024 | 16,71 | 17,08 | 16,66 | 16,72 | -0,10% | - |
| 12.11.2024 | 17,18 | 17,25 | 16,58 | 16,73 | -2,49% | - |
| 11.11.2024 | 16,86 | 17,26 | 16,86 | 17,16 | 2,31% | - |
| 08.11.2024 | 16,96 | 17,06 | 16,70 | 16,77 | -0,80% | - |
| 07.11.2024 | 17,32 | 17,32 | 16,87 | 16,91 | -2,35% | - |
| 06.11.2024 | 16,98 | 17,94 | 16,98 | 17,31 | 5,88% | - |
| 05.11.2024 | 16,08 | 16,35 | 16,00 | 16,35 | 1,84% | - |
| 04.11.2024 | 16,32 | 16,38 | 15,86 | 16,06 | -1,77% | - |
| 01.11.2024 | 15,95 | 16,45 | 15,93 | 16,35 | 2,18% | 337,00 |
| 31.10.2024 | 16,36 | 16,36 | 15,90 | 16,00 | -3,97% | - |
| 30.10.2024 | 16,55 | 16,86 | 16,37 | 16,66 | 0,73% | - |
| 29.10.2024 | 16,47 | 16,91 | 16,39 | 16,54 | -0,23% | - |
| 28.10.2024 | 16,39 | 16,64 | 16,30 | 16,58 | 1,48% | - |
| 25.10.2024 | 16,28 | 16,54 | 16,22 | 16,34 | 0,47% | - |
| 24.10.2024 | 16,20 | 16,38 | 16,07 | 16,26 | 0,23% | - |
| 23.10.2024 | 16,65 | 16,83 | 15,93 | 16,22 | -3,06% | - |
| 22.10.2024 | 16,80 | 17,02 | 15,52 | 16,73 | 0,40% | - |
| 21.10.2024 | 17,12 | 17,31 | 16,59 | 16,67 | -2,78% | - |
| 18.10.2024 | 16,74 | 17,31 | 16,74 | 17,14 | 1,57% | - |
| 17.10.2024 | 16,72 | 16,95 | 16,71 | 16,88 | 0,83% | - |
| 16.10.2024 | 16,25 | 16,74 | 16,24 | 16,74 | 2,93% | 4,00 |
| 15.10.2024 | 16,29 | 16,57 | 16,18 | 16,26 | 0,05% | - |
| 14.10.2024 | 16,07 | 16,42 | 16,03 | 16,26 | 0,33% | - |
| 11.10.2024 | 16,05 | 16,48 | 16,05 | 16,20 | 0,24% | - |
| 10.10.2024 | 16,24 | 16,35 | 15,94 | 16,16 | -0,52% | 3.000,00 |
| 09.10.2024 | 15,69 | 16,29 | 15,69 | 16,25 | 2,78% | - |
| 08.10.2024 | 16,04 | 16,09 | 15,80 | 15,81 | -1,76% | - |
| 07.10.2024 | 16,17 | 16,44 | 15,82 | 16,09 | -0,41% | - |
| 04.10.2024 | 15,75 | 16,35 | 15,75 | 16,16 | 2,09% | - |
| 03.10.2024 | 16,07 | 16,09 | 15,71 | 15,83 | -1,58% | - |
| 02.10.2024 | 15,54 | 16,16 | 15,48 | 16,08 | 3,20% | - |
| 01.10.2024 | 15,75 | 15,83 | 15,50 | 15,58 | -1,29% | - |
| 30.09.2024 | 15,80 | 15,86 | 15,54 | 15,79 | -0,07% | - |