27,078$
0,29%
Echtzeit-Aktienkurs Invesco Ltd.
Bid:
Ask:
Aktienkurse zur Invesco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 26,55 | 27,18 | 26,43 | 27,00 | 1,96% | 9.080.027,00 |
| 18.12.2025 | 26,73 | 27,08 | 26,36 | 26,48 | 0,30% | 4.511.852,00 |
| 17.12.2025 | 26,68 | 26,83 | 26,33 | 26,40 | 1,42% | 5.714.544,00 |
| 16.12.2025 | 26,10 | 26,35 | 25,90 | 26,03 | -0,04% | 4.805.281,00 |
| 15.12.2025 | 26,51 | 26,63 | 26,01 | 26,04 | -0,84% | 4.402.930,00 |
| 12.12.2025 | 27,14 | 27,16 | 26,16 | 26,26 | -2,74% | 5.612.147,00 |
| 11.12.2025 | 26,75 | 27,31 | 26,72 | 27,00 | 0,26% | 4.952.846,00 |
| 10.12.2025 | 26,68 | 27,00 | 25,96 | 26,93 | 1,47% | 4.868.703,00 |
| 09.12.2025 | 25,69 | 26,63 | 25,57 | 26,54 | 2,83% | 4.776.159,00 |
| 08.12.2025 | 26,24 | 26,24 | 25,45 | 25,81 | -1,64% | 6.044.735,00 |
| 05.12.2025 | 25,25 | 26,39 | 25,20 | 26,24 | 4,09% | 11.943.612,00 |
| 04.12.2025 | 24,59 | 25,70 | 24,59 | 25,21 | 3,36% | 8.686.382,00 |
| 03.12.2025 | 24,37 | 24,73 | 24,26 | 24,39 | 0,62% | 6.340.200,00 |
| 02.12.2025 | 24,65 | 24,73 | 24,21 | 24,24 | -1,70% | 5.887.311,00 |
| 01.12.2025 | 24,24 | 24,72 | 23,97 | 24,66 | 0,86% | 7.919.955,00 |
| 28.11.2025 | 24,55 | 24,61 | 24,39 | 24,45 | -0,33% | 1.388.274,00 |
| 26.11.2025 | 24,30 | 24,79 | 24,24 | 24,53 | 1,24% | 3.556.318,00 |
| 25.11.2025 | 23,78 | 24,35 | 23,42 | 24,23 | 1,76% | 3.800.539,00 |
| 24.11.2025 | 23,27 | 23,93 | 23,14 | 23,81 | 2,54% | 3.218.254,00 |
| 21.11.2025 | 22,80 | 23,35 | 22,32 | 23,22 | 2,29% | 6.129.002,00 |
| 20.11.2025 | 23,30 | 23,75 | 22,68 | 22,70 | -0,96% | 4.296.186,00 |
| 19.11.2025 | 22,66 | 23,05 | 22,57 | 22,92 | 1,15% | 2.807.535,00 |
| 18.11.2025 | 22,20 | 22,97 | 22,10 | 22,66 | 0,98% | 4.089.307,00 |
| 17.11.2025 | 23,36 | 23,43 | 22,24 | 22,44 | -4,59% | 3.359.767,00 |
| 14.11.2025 | 23,54 | 23,93 | 23,15 | 23,52 | -1,92% | 3.892.950,00 |
| 13.11.2025 | 24,49 | 24,56 | 23,89 | 23,98 | -2,76% | 3.149.636,00 |
| 12.11.2025 | 24,11 | 24,72 | 24,08 | 24,66 | 3,27% | 3.342.723,00 |
| 11.11.2025 | 23,63 | 24,26 | 23,63 | 23,88 | 1,02% | 3.949.609,00 |
| 10.11.2025 | 23,77 | 23,85 | 23,35 | 23,64 | 1,16% | 3.182.499,00 |
| 07.11.2025 | 23,18 | 23,39 | 22,60 | 23,37 | -0,09% | 5.394.041,00 |
| 06.11.2025 | 23,44 | 23,79 | 23,07 | 23,39 | 0,09% | 5.211.997,00 |
| 05.11.2025 | 23,33 | 23,55 | 23,02 | 23,37 | 0,56% | 3.958.152,00 |
| 04.11.2025 | 23,27 | 23,61 | 23,15 | 23,24 | -1,44% | 4.174.637,00 |
| 03.11.2025 | 23,70 | 23,70 | 23,25 | 23,58 | -0,51% | 3.713.723,00 |
| 31.10.2025 | 23,51 | 23,80 | 23,42 | 23,70 | 0,94% | 5.898.780,00 |
| 30.10.2025 | 24,03 | 24,21 | 23,45 | 23,48 | -2,57% | 4.330.600,00 |
| 29.10.2025 | 23,92 | 24,59 | 23,83 | 24,10 | 0,58% | 10.981.641,00 |
| 28.10.2025 | 23,56 | 24,75 | 23,42 | 23,96 | 2,13% | 10.492.818,00 |
| 27.10.2025 | 23,08 | 23,94 | 23,08 | 23,46 | 2,00% | 10.798.267,00 |
| 24.10.2025 | 23,01 | 23,78 | 20,67 | 23,00 | 1,19% | 23.621.119,00 |
| 23.10.2025 | 22,87 | 22,91 | 22,58 | 22,73 | -0,23% | 3.787.353,00 |
| 22.10.2025 | 22,97 | 23,07 | 22,53 | 22,78 | -0,26% | 2.892.053,00 |
| 21.10.2025 | 22,99 | 23,06 | 22,80 | 22,84 | 0,00% | 1.988,00 |
| 20.10.2025 | 22,99 | 23,06 | 22,80 | 22,84 | 0,05% | 5.444.872,00 |
| 17.10.2025 | 22,79 | 22,83 | 22,47 | 22,83 | 0,12% | - |
| 16.10.2025 | 23,69 | 23,71 | 22,67 | 22,80 | -3,39% | 3.713.105,00 |
| 15.10.2025 | 23,73 | 23,98 | 23,27 | 23,60 | 0,64% | 3.130.987,00 |
| 14.10.2025 | 22,93 | 23,75 | 22,75 | 23,45 | 0,69% | 7.261.793,00 |
| 13.10.2025 | 23,01 | 23,38 | 22,83 | 23,29 | 3,65% | 5.613.687,00 |
| 10.10.2025 | 24,03 | 24,34 | 22,44 | 22,47 | -5,98% | 6.397.187,00 |
| 09.10.2025 | 24,11 | 24,24 | 23,86 | 23,90 | -0,42% | 2.313.766,00 |
| 08.10.2025 | 24,15 | 24,21 | 23,76 | 24,00 | -0,41% | 3.893.041,00 |
| 07.10.2025 | 24,12 | 24,30 | 23,84 | 24,10 | -0,12% | 3.996.275,00 |
| 06.10.2025 | 24,08 | 24,54 | 23,73 | 24,13 | 0,37% | 4.159.205,00 |
| 03.10.2025 | 23,87 | 24,21 | 23,80 | 24,04 | 1,82% | 4.505.948,00 |
| 02.10.2025 | 23,11 | 23,83 | 23,11 | 23,61 | 2,25% | 4.311.434,00 |
| 01.10.2025 | 22,86 | 23,15 | 22,68 | 23,09 | 0,65% | 4.416.978,00 |
| 30.09.2025 | 23,00 | 23,20 | 22,57 | 22,94 | -0,26% | 4.944.578,00 |
| 29.09.2025 | 22,85 | 23,00 | 22,63 | 23,00 | 1,23% | 3.425.532,00 |
| 26.09.2025 | 22,39 | 22,87 | 22,39 | 22,72 | 1,61% | 4.047.380,00 |
| 25.09.2025 | 21,92 | 22,39 | 21,90 | 22,36 | 0,81% | 3.056.005,00 |
| 24.09.2025 | 22,47 | 22,51 | 22,05 | 22,18 | -1,11% | 3.631.185,00 |
| 23.09.2025 | 22,65 | 22,99 | 22,31 | 22,43 | -0,62% | 5.992.810,00 |
| 22.09.2025 | 22,42 | 22,81 | 22,35 | 22,57 | 0,36% | 4.900.915,00 |
| 19.09.2025 | 22,69 | 22,73 | 22,20 | 22,49 | -0,71% | 10.276.533,00 |
| 18.09.2025 | 22,36 | 22,71 | 22,20 | 22,65 | 2,17% | 3.253.569,00 |
| 17.09.2025 | 22,12 | 22,59 | 21,95 | 22,17 | 0,32% | 3.153.119,00 |
| 16.09.2025 | 22,35 | 22,45 | 21,89 | 22,10 | -1,07% | 3.111.269,00 |
| 15.09.2025 | 22,51 | 22,73 | 22,31 | 22,34 | -0,40% | 3.893.799,00 |
| 12.09.2025 | 22,41 | 22,53 | 22,28 | 22,43 | -0,53% | 2.512.728,00 |
| 11.09.2025 | 22,25 | 22,78 | 22,23 | 22,55 | 1,76% | 3.874.294,00 |
| 10.09.2025 | 22,24 | 22,37 | 22,05 | 22,16 | -0,31% | 2.892.176,00 |
| 09.09.2025 | 22,05 | 22,56 | 21,98 | 22,23 | 1,05% | 5.085.535,00 |
| 08.09.2025 | 22,00 | 22,16 | 21,83 | 22,00 | 0,05% | 5.746.221,00 |
| 05.09.2025 | 22,10 | 22,25 | 21,59 | 21,99 | 0,14% | 2.834.006,00 |
| 04.09.2025 | 21,81 | 21,98 | 21,71 | 21,96 | 1,20% | 2.590.379,00 |
| 03.09.2025 | 21,45 | 21,74 | 21,37 | 21,70 | 0,23% | 2.928.947,00 |
| 02.09.2025 | 21,24 | 21,66 | 21,08 | 21,65 | -1,10% | 4.734.136,00 |
| 29.08.2025 | 22,02 | 22,17 | 21,81 | 21,89 | -0,77% | 4.221.755,00 |
| 28.08.2025 | 22,19 | 22,25 | 21,83 | 22,06 | 0,05% | 3.387.013,00 |
| 27.08.2025 | 21,86 | 22,25 | 21,82 | 22,05 | 0,55% | 4.823.574,00 |
| 26.08.2025 | 21,60 | 21,95 | 21,57 | 21,93 | 1,43% | 4.217.949,00 |
| 25.08.2025 | 21,56 | 21,74 | 21,50 | 21,62 | 0,32% | 3.048.088,00 |
| 22.08.2025 | 20,83 | 21,64 | 20,77 | 21,55 | 4,26% | 3.396.189,00 |
| 21.08.2025 | 20,61 | 20,79 | 20,58 | 20,67 | -0,53% | 2.148.945,00 |
| 20.08.2025 | 20,73 | 20,88 | 20,48 | 20,78 | -0,24% | 3.502.686,00 |
| 19.08.2025 | 21,02 | 21,09 | 20,67 | 20,83 | -0,81% | 3.545.416,00 |
| 18.08.2025 | 20,94 | 21,12 | 20,94 | 21,00 | -0,57% | 3.514.044,00 |
| 15.08.2025 | 21,39 | 21,42 | 20,93 | 21,12 | -1,03% | 4.019.093,00 |
| 14.08.2025 | 21,13 | 21,38 | 21,00 | 21,34 | -0,84% | 3.769.728,00 |
| 13.08.2025 | 21,05 | 21,55 | 21,03 | 21,52 | 2,28% | 5.014.171,00 |
| 12.08.2025 | 20,76 | 21,12 | 20,64 | 21,04 | 2,89% | 4.191.267,00 |
| 11.08.2025 | 20,75 | 20,84 | 20,41 | 20,45 | -1,30% | 6.822.921,00 |
| 08.08.2025 | 20,78 | 20,97 | 20,57 | 20,72 | 0,73% | 2.905.797,00 |
| 07.08.2025 | 21,35 | 21,35 | 20,54 | 20,57 | -2,51% | 4.723.063,00 |
| 06.08.2025 | 21,20 | 21,30 | 21,02 | 21,10 | -0,33% | 6.627.457,00 |
| 05.08.2025 | 21,11 | 21,23 | 20,73 | 21,17 | 0,81% | 6.340.419,00 |
| 04.08.2025 | 20,93 | 21,11 | 20,71 | 21,00 | 1,89% | 5.792.607,00 |
| 01.08.2025 | 20,58 | 20,81 | 20,08 | 20,61 | -1,90% | 7.071.904,00 |
| 31.07.2025 | 21,48 | 21,68 | 20,91 | 21,01 | -2,19% | 7.072.026,00 |