23,243€
4,58%
Echtzeit-Aktienkurs Invesco Ltd.
Bid:
Ask:
Aktienkurse zur Invesco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 22,66 | 23,68 | 22,47 | 23,07 | 2,17% | - |
| 18.12.2025 | 22,56 | 23,08 | 22,56 | 22,58 | 0,40% | - |
| 17.12.2025 | 22,28 | 23,11 | 21,96 | 22,49 | 1,14% | - |
| 16.12.2025 | 21,98 | 22,31 | 21,95 | 22,24 | -1,69% | - |
| 15.12.2025 | 22,46 | 22,95 | 22,16 | 22,62 | -1,84% | 285,00 |
| 12.12.2025 | 23,06 | 23,12 | 23,04 | 23,05 | -0,47% | - |
| 11.12.2025 | 22,94 | 23,21 | 22,66 | 23,15 | 1,59% | - |
| 10.12.2025 | 22,98 | 23,08 | 22,33 | 22,79 | 0,26% | 130,00 |
| 09.12.2025 | 22,17 | 22,89 | 22,06 | 22,73 | 1,36% | - |
| 08.12.2025 | 22,60 | 22,74 | 21,87 | 22,43 | 0,61% | - |
| 05.12.2025 | 21,61 | 22,66 | 21,37 | 22,29 | 5,82% | - |
| 04.12.2025 | 20,95 | 22,01 | 20,87 | 21,07 | 1,40% | - |
| 03.12.2025 | 20,88 | 21,20 | 20,72 | 20,78 | 0,17% | - |
| 02.12.2025 | 21,04 | 21,42 | 20,74 | 20,74 | -2,05% | 204,00 |
| 01.12.2025 | 20,88 | 21,29 | 20,62 | 21,18 | 0,93% | 300,00 |
| 28.11.2025 | 21,21 | 21,38 | 20,48 | 20,98 | -0,86% | - |
| 27.11.2025 | 21,17 | 21,19 | 21,15 | 21,16 | -0,20% | - |
| 26.11.2025 | 20,99 | 21,37 | 20,91 | 21,21 | 1,65% | - |
| 25.11.2025 | 20,60 | 21,06 | 20,26 | 20,86 | 1,16% | - |
| 24.11.2025 | 20,24 | 20,76 | 19,85 | 20,62 | 5,49% | - |
| 21.11.2025 | 19,77 | 20,27 | 19,40 | 19,55 | -3,33% | - |
| 20.11.2025 | 20,13 | 20,52 | 19,71 | 20,22 | 3,89% | - |
| 19.11.2025 | 19,54 | 19,98 | 19,46 | 19,46 | 1,06% | - |
| 18.11.2025 | 19,14 | 19,84 | 19,02 | 19,26 | -3,49% | - |
| 17.11.2025 | 20,32 | 20,47 | 19,23 | 19,95 | -1,39% | - |
| 14.11.2025 | 20,53 | 20,60 | 19,93 | 20,24 | -3,55% | - |
| 13.11.2025 | 21,38 | 21,38 | 20,53 | 20,98 | -0,90% | - |
| 12.11.2025 | 20,67 | 21,33 | 20,65 | 21,17 | 2,87% | - |
| 11.11.2025 | 20,44 | 20,91 | 20,35 | 20,58 | 1,20% | - |
| 10.11.2025 | 20,37 | 20,56 | 20,23 | 20,34 | 1,65% | - |
| 07.11.2025 | 20,34 | 20,38 | 19,53 | 20,01 | -0,94% | - |
| 06.11.2025 | 20,26 | 20,65 | 20,00 | 20,20 | -0,62% | 120,00 |
| 05.11.2025 | 20,26 | 20,48 | 20,07 | 20,32 | 0,92% | - |
| 04.11.2025 | 20,05 | 20,57 | 20,01 | 20,14 | -0,76% | - |
| 03.11.2025 | 20,55 | 20,80 | 20,20 | 20,29 | -0,83% | - |
| 31.10.2025 | 20,31 | 20,95 | 20,31 | 20,46 | -0,94% | - |
| 30.10.2025 | 20,73 | 21,03 | 20,14 | 20,66 | -0,24% | - |
| 29.10.2025 | 20,70 | 21,07 | 20,47 | 20,71 | 1,20% | - |
| 28.10.2025 | 20,15 | 21,47 | 20,10 | 20,46 | 1,31% | - |
| 27.10.2025 | 20,06 | 20,57 | 19,41 | 20,20 | 3,30% | 5.000,00 |
| 24.10.2025 | 19,62 | 20,43 | 17,81 | 19,55 | 0,38% | - |
| 23.10.2025 | 19,61 | 19,80 | 19,42 | 19,48 | -0,82% | - |
| 22.10.2025 | 19,80 | 19,89 | 19,39 | 19,64 | 0,32% | - |
| 21.10.2025 | 19,62 | 19,96 | 19,58 | 19,58 | -0,36% | - |
| 20.10.2025 | 19,68 | 19,90 | 19,57 | 19,65 | 1,01% | - |
| 17.10.2025 | 19,30 | 19,68 | 19,03 | 19,45 | -2,31% | - |
| 16.10.2025 | 20,24 | 20,38 | 19,39 | 19,91 | -2,69% | 7.000,00 |
| 15.10.2025 | 20,28 | 20,63 | 20,01 | 20,46 | 1,74% | - |
| 14.10.2025 | 19,94 | 20,44 | 19,66 | 20,11 | 0,32% | - |
| 13.10.2025 | 19,70 | 20,20 | 19,61 | 20,05 | -3,44% | - |
| 10.10.2025 | 20,75 | 21,01 | 19,33 | 20,76 | 1,29% | - |
| 09.10.2025 | 20,65 | 20,89 | 20,50 | 20,50 | -0,17% | - |
| 08.10.2025 | 20,76 | 20,95 | 20,45 | 20,53 | -0,19% | - |
| 07.10.2025 | 20,55 | 21,00 | 20,43 | 20,57 | 1,48% | - |
| 06.10.2025 | 20,59 | 20,96 | 20,27 | 20,27 | 0,10% | - |
| 03.10.2025 | 20,25 | 20,64 | 19,56 | 20,25 | 0,50% | - |
| 02.10.2025 | 19,68 | 20,33 | 19,68 | 20,15 | 3,01% | - |
| 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 |