27,590€
-0,90%
Echtzeit-Aktienkurs Invesco Ltd.
Bid:
Ask:
Aktienkurse zur Invesco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 27,84 | 27,94 | 27,55 | 27,59 | -0,83% | - |
| 08.09.2026 | 28,59 | 28,62 | 27,82 | 27,82 | -2,63% | - |
| 07.09.2026 | 28,46 | 28,60 | 28,43 | 28,57 | 0,33% | - |
| 04.09.2026 | 27,94 | 28,69 | 27,86 | 28,48 | 1,24% | - |
| 03.09.2026 | 27,36 | 28,22 | 26,50 | 28,13 | 2,76% | - |
| 02.09.2026 | 27,60 | 28,23 | 27,31 | 27,37 | -0,87% | - |
| 01.09.2026 | 28,28 | 28,66 | 27,25 | 27,61 | -2,18% | - |
| 31.08.2026 | 28,29 | 28,37 | 28,04 | 28,23 | -0,49% | - |
| 28.08.2026 | 28,66 | 28,79 | 28,20 | 28,37 | -0,77% | - |
| 27.08.2026 | 28,44 | 28,87 | 28,18 | 28,59 | 1,08% | - |
| 26.08.2026 | 28,05 | 28,59 | 27,79 | 28,28 | 0,86% | - |
| 25.08.2026 | 27,79 | 28,28 | 27,75 | 28,04 | 0,75% | - |
| 24.08.2026 | 27,75 | 27,96 | 27,35 | 27,83 | 1,68% | - |
| 21.08.2026 | 26,84 | 27,67 | 26,77 | 27,37 | 1,97% | - |
| 20.08.2026 | 27,61 | 27,68 | 26,72 | 26,84 | -2,68% | - |
| 19.08.2026 | 27,68 | 28,10 | 27,48 | 27,58 | -1,52% | - |
| 18.08.2026 | 28,01 | 28,18 | 27,49 | 28,01 | -0,50% | - |
| 17.08.2026 | 28,15 | 28,29 | 27,84 | 28,15 | 0,00% | - |
| 14.08.2026 | 27,87 | 28,21 | 27,54 | 28,15 | 0,29% | - |
| 13.08.2026 | 27,35 | 28,11 | 27,34 | 28,07 | 2,56% | - |
| 12.08.2026 | 27,03 | 27,51 | 26,93 | 27,37 | 0,72% | - |
| 11.08.2026 | 27,52 | 27,92 | 27,16 | 27,17 | -1,20% | - |
| 10.08.2026 | 27,18 | 27,87 | 26,99 | 27,50 | 0,66% | - |
| 07.08.2026 | 27,58 | 27,76 | 27,26 | 27,32 | -0,73% | - |
| 06.08.2026 | 27,77 | 28,21 | 27,50 | 27,52 | -0,69% | 1.349,00 |
| 05.08.2026 | 27,73 | 28,09 | 27,52 | 27,71 | -0,27% | - |
| 04.08.2026 | 26,93 | 27,80 | 26,73 | 27,79 | 3,44% | 3.120,00 |
| 03.08.2026 | 25,81 | 26,86 | 25,72 | 26,86 | 4,60% | - |
| 31.07.2026 | 25,39 | 25,99 | 25,31 | 25,68 | 0,69% | - |
| 30.07.2026 | 24,56 | 25,65 | 24,49 | 25,51 | 3,95% | - |
| 29.07.2026 | 25,79 | 25,92 | 24,41 | 24,54 | -5,00% | - |
| 28.07.2026 | 26,40 | 26,70 | 25,58 | 25,83 | -2,46% | - |
| 27.07.2026 | 26,49 | 26,90 | 26,07 | 26,48 | 0,53% | - |
| 24.07.2026 | 26,22 | 26,68 | 25,98 | 26,34 | 0,50% | - |
| 23.07.2026 | 26,43 | 26,82 | 26,15 | 26,21 | -1,98% | - |
| 22.07.2026 | 26,34 | 26,86 | 25,93 | 26,74 | 1,35% | - |
| 21.07.2026 | 26,12 | 26,62 | 25,98 | 26,38 | 1,46% | - |
| 20.07.2026 | 25,89 | 26,42 | 25,86 | 26,00 | 0,42% | 500,00 |
| 17.07.2026 | 26,26 | 26,40 | 25,68 | 25,89 | -1,88% | - |
| 16.07.2026 | 26,43 | 27,10 | 26,22 | 26,39 | -0,06% | 400,00 |
| 15.07.2026 | 25,18 | 26,67 | 25,16 | 26,40 | 4,93% | - |
| 14.07.2026 | 24,95 | 25,23 | 24,75 | 25,16 | 0,84% | - |
| 13.07.2026 | 25,27 | 25,45 | 24,73 | 24,95 | -1,71% | - |
| 10.07.2026 | 24,97 | 25,95 | 24,94 | 25,39 | 1,42% | - |
| 09.07.2026 | 23,73 | 25,11 | 23,37 | 25,03 | 6,08% | 4.500,00 |
| 08.07.2026 | 23,98 | 23,98 | 23,28 | 23,60 | -1,67% | - |
| 07.07.2026 | 24,28 | 24,42 | 23,75 | 24,00 | -1,32% | - |
| 06.07.2026 | 23,71 | 24,44 | 23,70 | 24,32 | 2,59% | - |
| 03.07.2026 | 23,67 | 23,71 | 23,64 | 23,70 | 0,30% | - |
| 02.07.2026 | 23,72 | 24,15 | 23,26 | 23,63 | 0,17% | - |
| 01.07.2026 | 23,17 | 24,06 | 23,09 | 23,59 | 2,10% | 520,00 |
| 30.06.2026 | 23,14 | 23,32 | 22,99 | 23,11 | 0,35% | - |
| 29.06.2026 | 23,20 | 23,23 | 22,58 | 23,03 | 0,26% | - |
| 26.06.2026 | 22,58 | 23,19 | 22,54 | 22,97 | 0,97% | - |
| 25.06.2026 | 22,98 | 23,46 | 22,61 | 22,75 | -0,66% | - |
| 24.06.2026 | 23,82 | 23,97 | 22,55 | 22,90 | -3,62% | - |
| 23.06.2026 | 24,96 | 24,99 | 23,46 | 23,76 | -5,68% | - |
| 22.06.2026 | 24,50 | 25,19 | 24,50 | 25,19 | 2,88% | - |
| 19.06.2026 | 24,51 | 24,55 | 24,45 | 24,48 | -0,53% | - |
| 18.06.2026 | 25,19 | 25,62 | 24,26 | 24,61 | -1,80% | - |
| 17.06.2026 | 25,20 | 25,59 | 24,95 | 25,06 | -0,36% | - |
| 16.06.2026 | 25,10 | 25,50 | 25,04 | 25,15 | 0,08% | - |
| 15.06.2026 | 25,22 | 25,66 | 25,08 | 25,13 | 0,52% | 2.449,00 |
| 12.06.2026 | 24,39 | 25,18 | 24,36 | 25,00 | 2,33% | - |
| 11.06.2026 | 23,89 | 24,44 | 23,73 | 24,43 | 2,71% | - |
| 10.06.2026 | 24,09 | 24,43 | 23,67 | 23,79 | -1,65% | - |
| 09.06.2026 | 23,95 | 24,65 | 23,63 | 24,19 | 1,21% | - |
| 08.06.2026 | 23,71 | 24,33 | 23,71 | 23,90 | 0,74% | - |
| 05.06.2026 | 24,12 | 24,20 | 23,62 | 23,72 | -2,51% | - |
| 04.06.2026 | 23,11 | 24,36 | 23,00 | 24,33 | 4,76% | - |
| 03.06.2026 | 23,72 | 23,77 | 23,04 | 23,23 | -2,02% | - |
| 02.06.2026 | 23,68 | 24,12 | 23,24 | 23,71 | -0,11% | - |
| 01.06.2026 | 24,50 | 24,54 | 23,47 | 23,73 | -2,79% | - |
| 29.05.2026 | 24,13 | 24,61 | 23,91 | 24,41 | 1,31% | - |
| 28.05.2026 | 23,78 | 24,17 | 23,26 | 24,10 | 1,43% | - |
| 27.05.2026 | 23,80 | 23,97 | 23,52 | 23,76 | -0,21% | 3.230,00 |
| 26.05.2026 | 23,71 | 23,83 | 23,14 | 23,81 | -0,40% | - |
| 25.05.2026 | 23,53 | 24,27 | 23,52 | 23,90 | 2,51% | 7.710,00 |
| 22.05.2026 | 23,29 | 23,55 | 23,21 | 23,32 | 0,50% | - |
| 21.05.2026 | 23,20 | 23,50 | 22,89 | 23,20 | -0,02% | - |
| 20.05.2026 | 22,82 | 23,36 | 22,75 | 23,21 | 1,71% | - |
| 19.05.2026 | 23,46 | 23,59 | 22,81 | 22,82 | -3,14% | - |
| 18.05.2026 | 22,88 | 23,71 | 22,85 | 23,56 | 0,94% | - |
| 15.05.2026 | 23,48 | 23,54 | 22,98 | 23,34 | -1,62% | - |
| 14.05.2026 | 24,04 | 24,47 | 23,55 | 23,72 | -1,15% | - |
| 13.05.2026 | 24,22 | 24,31 | 23,44 | 24,00 | -0,77% | - |
| 12.05.2026 | 23,75 | 24,23 | 23,63 | 24,18 | 1,83% | - |
| 11.05.2026 | 23,44 | 23,76 | 23,30 | 23,75 | 1,37% | - |
| 08.05.2026 | 22,91 | 23,45 | 22,74 | 23,43 | 2,45% | - |
| 07.05.2026 | 23,30 | 23,49 | 22,79 | 22,87 | -1,80% | - |
| 06.05.2026 | 22,96 | 23,59 | 22,87 | 23,29 | 1,50% | - |
| 05.05.2026 | 22,34 | 23,14 | 22,28 | 22,94 | 3,03% | - |
| 04.05.2026 | 22,14 | 22,69 | 21,98 | 22,27 | -0,34% | - |
| 30.04.2026 | 21,91 | 22,38 | 21,64 | 22,34 | 1,82% | - |
| 29.04.2026 | 22,16 | 22,33 | 21,70 | 21,94 | -0,72% | - |
| 28.04.2026 | 21,74 | 22,61 | 21,22 | 22,10 | 1,59% | - |
| 27.04.2026 | 21,74 | 22,06 | 21,56 | 21,76 | -0,11% | - |
| 24.04.2026 | 21,78 | 22,02 | 21,54 | 21,78 | 0,30% | - |
| 23.04.2026 | 21,75 | 22,06 | 21,43 | 21,72 | -0,11% | - |
| 22.04.2026 | 21,36 | 21,86 | 21,34 | 21,74 | 2,07% | - |