20,925€
-0,26%
Echtzeit-Aktienkurs Invesco Ltd.
Bid:
Ask:
Aktienkurse zur Invesco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 20,79 | 21,14 | 20,26 | 20,93 | -0,35% | - |
| 01.04.2026 | 21,06 | 21,35 | 20,94 | 21,00 | -0,10% | - |
| 31.03.2026 | 20,47 | 21,12 | 20,43 | 21,02 | 3,46% | - |
| 30.03.2026 | 20,20 | 20,75 | 20,15 | 20,32 | 0,88% | - |
| 27.03.2026 | 20,96 | 21,03 | 20,06 | 20,14 | -3,64% | - |
| 26.03.2026 | 20,99 | 21,07 | 20,63 | 20,90 | -0,77% | - |
| 25.03.2026 | 20,72 | 21,25 | 20,71 | 21,06 | 1,54% | - |
| 24.03.2026 | 20,43 | 20,98 | 20,21 | 20,74 | 1,54% | - |
| 23.03.2026 | 19,88 | 20,92 | 19,83 | 20,43 | 1,78% | - |
| 20.03.2026 | 20,11 | 20,29 | 19,75 | 20,07 | -0,35% | - |
| 19.03.2026 | 20,40 | 20,42 | 19,89 | 20,14 | -1,26% | 480,00 |
| 18.03.2026 | 20,69 | 20,92 | 20,32 | 20,40 | -0,91% | - |
| 17.03.2026 | 19,98 | 20,75 | 19,92 | 20,59 | 2,86% | - |
| 16.03.2026 | 20,24 | 20,60 | 19,99 | 20,01 | -0,54% | - |
| 13.03.2026 | 19,94 | 20,43 | 19,90 | 20,12 | 0,90% | - |
| 12.03.2026 | 20,61 | 20,68 | 19,69 | 19,94 | -3,59% | - |
| 11.03.2026 | 20,63 | 20,72 | 20,02 | 20,68 | 0,12% | - |
| 10.03.2026 | 20,41 | 21,06 | 20,27 | 20,66 | 1,12% | - |
| 09.03.2026 | 20,17 | 20,63 | 19,39 | 20,43 | 0,18% | - |
| 06.03.2026 | 21,21 | 21,29 | 20,00 | 20,39 | -4,32% | 1.120,00 |
| 05.03.2026 | 21,74 | 22,03 | 20,94 | 21,31 | -1,84% | - |
| 04.03.2026 | 21,70 | 22,13 | 21,63 | 21,71 | -0,40% | - |
| 03.03.2026 | 22,20 | 22,25 | 21,39 | 21,80 | -2,50% | - |
| 02.03.2026 | 22,09 | 22,58 | 21,78 | 22,36 | 0,58% | - |
| 27.02.2026 | 22,88 | 22,91 | 21,77 | 22,23 | -3,23% | - |
| 26.02.2026 | 22,63 | 23,01 | 22,63 | 22,97 | 1,25% | - |
| 25.02.2026 | 22,14 | 22,74 | 22,12 | 22,69 | 2,21% | - |
| 24.02.2026 | 21,54 | 22,42 | 21,24 | 22,20 | 3,85% | - |
| 23.02.2026 | 22,24 | 22,41 | 21,13 | 21,38 | -4,79% | - |
| 20.02.2026 | 22,48 | 22,58 | 21,99 | 22,45 | 0,25% | - |
| 19.02.2026 | 22,71 | 22,73 | 21,99 | 22,40 | -1,23% | - |
| 18.02.2026 | 22,33 | 22,86 | 22,23 | 22,68 | 1,75% | - |
| 17.02.2026 | 22,80 | 22,87 | 22,21 | 22,29 | -2,52% | - |
| 16.02.2026 | 22,40 | 22,87 | 22,35 | 22,87 | 2,43% | - |
| 13.02.2026 | 21,92 | 22,40 | 21,70 | 22,32 | 1,51% | - |
| 12.02.2026 | 22,35 | 22,77 | 21,35 | 21,99 | -1,26% | 24,00 |
| 11.02.2026 | 22,95 | 23,36 | 21,81 | 22,27 | -3,02% | - |
| 10.02.2026 | 22,57 | 23,28 | 22,57 | 22,96 | 1,74% | 47,00 |
| 09.02.2026 | 22,64 | 22,88 | 22,29 | 22,57 | -0,55% | - |
| 06.02.2026 | 21,81 | 22,80 | 21,79 | 22,70 | 3,72% | - |
| 05.02.2026 | 22,79 | 22,82 | 21,76 | 21,88 | -3,89% | - |
| 04.02.2026 | 22,47 | 23,09 | 22,15 | 22,77 | 1,63% | - |
| 03.02.2026 | 23,28 | 23,43 | 21,85 | 22,40 | -3,66% | - |
| 02.02.2026 | 22,73 | 23,41 | 22,67 | 23,25 | 1,05% | - |
| 30.01.2026 | 23,09 | 23,67 | 22,88 | 23,01 | -0,67% | - |
| 29.01.2026 | 23,03 | 23,52 | 22,74 | 23,17 | 0,42% | - |
| 28.01.2026 | 22,88 | 23,40 | 22,44 | 23,07 | 2,16% | - |
| 27.01.2026 | 24,17 | 25,12 | 22,20 | 22,58 | -6,33% | 910,00 |
| 26.01.2026 | 24,05 | 24,25 | 23,82 | 24,11 | 0,65% | 9.600,00 |
| 23.01.2026 | 25,01 | 25,02 | 23,95 | 23,95 | -3,56% | - |
| 22.01.2026 | 25,02 | 25,27 | 24,81 | 24,84 | -0,49% | - |
| 21.01.2026 | 23,87 | 25,29 | 23,86 | 24,96 | 4,95% | - |
| 20.01.2026 | 24,91 | 24,92 | 23,77 | 23,78 | -5,10% | - |
| 19.01.2026 | 25,09 | 25,13 | 24,98 | 25,06 | -1,28% | - |
| 16.01.2026 | 25,39 | 25,45 | 25,09 | 25,38 | 0,22% | - |
| 15.01.2026 | 24,28 | 25,38 | 24,26 | 25,33 | 4,32% | - |
| 14.01.2026 | 24,26 | 24,47 | 24,00 | 24,28 | -0,09% | - |
| 13.01.2026 | 24,65 | 24,72 | 24,27 | 24,30 | -1,42% | - |
| 12.01.2026 | 24,62 | 24,89 | 24,13 | 24,65 | 0,53% | - |
| 09.01.2026 | 24,44 | 24,62 | 24,05 | 24,52 | 1,12% | - |
| 08.01.2026 | 23,63 | 24,39 | 23,56 | 24,25 | 2,39% | 10.000,00 |
| 07.01.2026 | 24,13 | 24,28 | 23,47 | 23,68 | -1,78% | - |
| 06.01.2026 | 24,14 | 24,24 | 23,71 | 24,11 | 0,61% | 50,00 |
| 05.01.2026 | 23,04 | 24,26 | 22,91 | 23,97 | 4,56% | - |
| 02.01.2026 | 22,38 | 23,01 | 22,37 | 22,92 | 2,18% | - |
| 30.12.2025 | 22,78 | 23,18 | 22,43 | 22,43 | -0,60% | - |
| 29.12.2025 | 22,89 | 23,06 | 22,57 | 22,57 | -1,83% | 4.620,00 |
| 23.12.2025 | 23,19 | 23,37 | 22,95 | 22,99 | -0,61% | 110,00 |
| 22.12.2025 | 23,08 | 23,37 | 23,03 | 23,13 | 0,24% | 1.000,00 |
| 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% | - |