16,512€
2,14%
Echtzeit-Aktienkurs Invesco Ltd.
Bid:
Ask:
Aktienkurse zur Invesco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 15,90 | 16,15 | 15,80 | 15,80 | -0,43% | - |
| 26.09.2024 | 15,53 | 16,14 | 15,48 | 15,87 | 2,31% | - |
| 25.09.2024 | 15,63 | 15,93 | 15,44 | 15,51 | -1,21% | - |
| 24.09.2024 | 15,41 | 16,09 | 15,39 | 15,70 | 1,94% | - |
| 23.09.2024 | 15,40 | 15,57 | 15,34 | 15,40 | 0,14% | - |
| 20.09.2024 | 15,57 | 15,59 | 15,27 | 15,38 | -1,14% | - |
| 19.09.2024 | 15,13 | 15,57 | 15,12 | 15,56 | 3,11% | - |
| 18.09.2024 | 14,94 | 15,33 | 14,86 | 15,09 | 1,05% | - |
| 17.09.2024 | 14,60 | 15,05 | 14,60 | 14,93 | 2,23% | - |
| 16.09.2024 | 14,42 | 14,61 | 14,34 | 14,61 | 0,97% | - |
| 13.09.2024 | 14,31 | 14,59 | 14,31 | 14,47 | 0,94% | - |
| 12.09.2024 | 14,27 | 14,44 | 13,98 | 14,33 | -0,10% | - |
| 11.09.2024 | 14,30 | 14,37 | 13,87 | 14,35 | -0,24% | - |
| 10.09.2024 | 14,40 | 14,55 | 14,17 | 14,38 | -0,45% | - |
| 09.09.2024 | 14,06 | 14,60 | 14,06 | 14,44 | 1,79% | - |
| 06.09.2024 | 14,73 | 14,84 | 14,17 | 14,19 | -3,72% | - |
| 05.09.2024 | 14,78 | 15,01 | 14,61 | 14,74 | -0,35% | - |
| 04.09.2024 | 14,89 | 15,05 | 14,69 | 14,79 | -1,00% | - |
| 03.09.2024 | 15,42 | 15,44 | 14,89 | 14,94 | -3,23% | - |
| 02.09.2024 | 15,43 | 15,47 | 15,35 | 15,44 | -0,06% | - |
| 30.08.2024 | 15,17 | 15,47 | 15,12 | 15,45 | 1,02% | - |
| 29.08.2024 | 15,18 | 15,56 | 15,18 | 15,29 | 0,18% | - |
| 28.08.2024 | 15,28 | 15,45 | 15,18 | 15,27 | 0,28% | - |
| 27.08.2024 | 15,38 | 15,50 | 15,17 | 15,22 | -1,09% | - |
| 26.08.2024 | 15,27 | 15,69 | 15,27 | 15,39 | 0,00% | - |
| 23.08.2024 | 15,06 | 15,39 | 15,06 | 15,39 | 2,20% | - |
| 22.08.2024 | 14,92 | 15,20 | 14,89 | 15,06 | 0,24% | - |
| 21.08.2024 | 14,98 | 15,10 | 14,80 | 15,02 | 0,53% | - |
| 20.08.2024 | 15,19 | 15,31 | 14,94 | 14,94 | -2,14% | - |
| 19.08.2024 | 15,26 | 15,35 | 15,12 | 15,27 | -0,07% | - |
| 16.08.2024 | 15,22 | 15,55 | 15,10 | 15,28 | -0,45% | - |
| 15.08.2024 | 14,90 | 15,47 | 14,90 | 15,35 | 2,48% | - |
| 14.08.2024 | 14,79 | 14,99 | 14,65 | 14,98 | 1,38% | - |
| 13.08.2024 | 14,54 | 14,99 | 14,54 | 14,77 | 0,97% | - |
| 12.08.2024 | 14,79 | 14,98 | 14,44 | 14,63 | -1,11% | - |
| 09.08.2024 | 14,42 | 14,81 | 14,27 | 14,80 | 2,74% | - |
| 08.08.2024 | 14,00 | 14,51 | 13,96 | 14,40 | 2,65% | - |
| 07.08.2024 | 14,32 | 14,67 | 13,97 | 14,03 | -1,23% | - |
| 06.08.2024 | 13,83 | 14,36 | 13,63 | 14,20 | 4,08% | - |
| 05.08.2024 | 14,14 | 14,27 | 13,45 | 13,65 | -5,17% | - |