12,310€
6,23%
Echtzeit-Aktienkurs Invesco Ltd.
Bid:
Ask:
Aktienkurse zur Invesco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 12,47 | 12,49 | 12,22 | 12,25 | -0,97% | - |
| 24.04.2025 | 11,87 | 12,40 | 11,81 | 12,37 | 3,59% | 5.000,00 |
| 23.04.2025 | 12,09 | 12,59 | 11,86 | 11,94 | 0,77% | - |
| 22.04.2025 | 10,89 | 12,08 | 10,89 | 11,85 | 5,25% | - |
| 17.04.2025 | 11,22 | 11,42 | 10,97 | 11,26 | 1,42% | - |
| 16.04.2025 | 11,41 | 11,53 | 10,94 | 11,10 | -4,29% | - |
| 15.04.2025 | 11,41 | 11,80 | 11,39 | 11,60 | 1,58% | 600,00 |
| 14.04.2025 | 11,28 | 11,65 | 11,26 | 11,42 | 1,53% | - |
| 11.04.2025 | 11,35 | 11,40 | 10,71 | 11,25 | -0,60% | - |
| 10.04.2025 | 12,40 | 12,44 | 11,04 | 11,32 | -9,17% | - |
| 09.04.2025 | 10,75 | 12,55 | 10,50 | 12,46 | 12,19% | - |
| 08.04.2025 | 11,87 | 12,24 | 10,85 | 11,10 | -4,48% | - |
| 07.04.2025 | 11,22 | 12,27 | 10,79 | 11,62 | -0,66% | - |
| 04.04.2025 | 12,44 | 12,49 | 11,26 | 11,70 | -6,52% | - |
| 03.04.2025 | 13,67 | 13,95 | 12,47 | 12,52 | -13,47% | - |
| 02.04.2025 | 14,06 | 14,58 | 13,82 | 14,47 | 2,76% | - |
| 01.04.2025 | 14,00 | 14,15 | 13,85 | 14,08 | 0,42% | - |
| 31.03.2025 | 14,01 | 14,16 | 13,71 | 14,02 | -1,09% | 152,00 |
| 28.03.2025 | 14,39 | 14,57 | 13,95 | 14,17 | -2,64% | - |
| 27.03.2025 | 14,64 | 14,67 | 14,30 | 14,56 | -0,27% | - |
| 26.03.2025 | 14,72 | 15,05 | 14,52 | 14,60 | -2,33% | - |
| 25.03.2025 | 14,68 | 14,95 | 14,62 | 14,94 | 1,65% | - |
| 24.03.2025 | 14,24 | 14,83 | 14,22 | 14,70 | 4,95% | - |
| 21.03.2025 | 14,33 | 14,33 | 14,01 | 14,01 | -2,16% | - |
| 20.03.2025 | 14,28 | 14,52 | 14,23 | 14,32 | -0,02% | - |
| 19.03.2025 | 13,99 | 14,46 | 13,80 | 14,32 | 2,29% | - |
| 18.03.2025 | 14,12 | 14,29 | 13,89 | 14,00 | -0,93% | - |
| 17.03.2025 | 13,97 | 14,37 | 13,89 | 14,13 | 0,67% | 827,00 |
| 14.03.2025 | 13,84 | 14,22 | 13,75 | 14,04 | 1,50% | - |
| 13.03.2025 | 14,00 | 14,23 | 13,62 | 13,83 | -3,39% | - |
| 12.03.2025 | 13,95 | 14,48 | 13,88 | 14,32 | 1,31% | 432,00 |
| 11.03.2025 | 13,69 | 14,14 | 13,45 | 14,13 | 1,49% | - |
| 10.03.2025 | 14,37 | 14,54 | 13,59 | 13,93 | -3,33% | - |
| 07.03.2025 | 14,55 | 14,62 | 13,99 | 14,41 | -1,23% | - |
| 06.03.2025 | 15,19 | 15,20 | 14,55 | 14,58 | -4,06% | - |
| 05.03.2025 | 15,13 | 15,24 | 14,81 | 15,20 | 0,82% | - |
| 04.03.2025 | 16,00 | 16,00 | 14,95 | 15,08 | -6,07% | 150,00 |
| 03.03.2025 | 16,73 | 16,80 | 15,99 | 16,05 | -4,25% | - |
| 28.02.2025 | 16,56 | 16,76 | 16,43 | 16,76 | 1,39% | - |
| 27.02.2025 | 16,44 | 16,74 | 16,40 | 16,53 | 0,72% | - |
| 26.02.2025 | 16,55 | 16,76 | 16,34 | 16,42 | -0,42% | - |
| 25.02.2025 | 16,83 | 17,02 | 16,38 | 16,49 | -2,11% | - |
| 24.02.2025 | 16,72 | 17,04 | 16,68 | 16,84 | 0,63% | - |
| 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% | - |