15,422$
0,66%
Echtzeit-Aktienkurs Invesco Ltd.
Bid:
Ask:
Aktienkurse zur Invesco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 15,34 | 15,46 | 15,28 | 15,44 | 0,78% | 4.291.107,00 |
| 15.05.2025 | 15,36 | 15,45 | 15,26 | 15,32 | -1,03% | 3.538.341,00 |
| 14.05.2025 | 15,41 | 15,52 | 15,36 | 15,48 | -1,09% | 5.104.791,00 |
| 13.05.2025 | 15,69 | 15,81 | 15,60 | 15,65 | 0,38% | 4.358.028,00 |
| 12.05.2025 | 15,69 | 15,98 | 15,51 | 15,59 | 5,12% | 5.319.919,00 |
| 09.05.2025 | 14,83 | 14,87 | 14,68 | 14,83 | 0,54% | 4.056.176,00 |
| 08.05.2025 | 14,58 | 14,94 | 14,48 | 14,75 | 2,93% | 4.305.008,00 |
| 07.05.2025 | 14,27 | 14,47 | 14,22 | 14,33 | 1,06% | 4.026.069,00 |
| 06.05.2025 | 14,12 | 14,36 | 14,04 | 14,18 | -1,05% | 4.933.435,00 |
| 05.05.2025 | 14,34 | 14,65 | 14,20 | 14,33 | -0,56% | 3.941.116,00 |
| 02.05.2025 | 14,22 | 14,55 | 14,12 | 14,41 | 3,52% | 4.372.065,00 |
| 01.05.2025 | 14,03 | 14,17 | 13,86 | 13,92 | -0,07% | 4.083.883,00 |
| 30.04.2025 | 13,59 | 13,98 | 13,46 | 13,93 | -0,21% | 5.413.511,00 |
| 29.04.2025 | 13,89 | 14,00 | 13,80 | 13,96 | 0,14% | 3.287.837,00 |
| 28.04.2025 | 13,95 | 14,20 | 13,82 | 13,94 | 0,07% | 5.102.327,00 |
| 25.04.2025 | 13,97 | 14,21 | 13,90 | 13,93 | -1,00% | 6.258.207,00 |
| 24.04.2025 | 13,60 | 14,15 | 13,45 | 14,07 | 4,15% | 6.606.445,00 |
| 23.04.2025 | 13,88 | 14,33 | 13,43 | 13,51 | 0,15% | 7.296.653,00 |
| 22.04.2025 | 13,29 | 13,87 | 13,23 | 13,49 | 8,27% | 12.076.734,00 |
| 21.04.2025 | 12,69 | 12,69 | 12,27 | 12,46 | -2,66% | 7.737.267,00 |
| 17.04.2025 | 12,71 | 12,97 | 12,66 | 12,80 | 1,27% | 4.677.434,00 |
| 16.04.2025 | 12,96 | 13,06 | 12,48 | 12,64 | -3,36% | 5.665.522,00 |
| 15.04.2025 | 13,10 | 13,30 | 12,95 | 13,08 | 0,85% | 6.753.314,00 |
| 14.04.2025 | 13,10 | 13,20 | 12,80 | 12,97 | 1,49% | 6.041.368,00 |
| 11.04.2025 | 12,56 | 12,85 | 12,16 | 12,78 | 0,71% | 7.808.604,00 |
| 10.04.2025 | 13,36 | 13,50 | 12,30 | 12,69 | -7,03% | 9.640.415,00 |
| 09.04.2025 | 11,63 | 13,77 | 11,60 | 13,65 | 12,44% | 11.592.487,00 |
| 08.04.2025 | 13,17 | 13,24 | 11,87 | 12,14 | -4,48% | 9.484.466,00 |
| 07.04.2025 | 12,40 | 13,46 | 12,21 | 12,71 | -0,78% | 10.658.395,00 |
| 04.04.2025 | 13,35 | 13,42 | 12,35 | 12,81 | -7,38% | 13.890.979,00 |
| 03.04.2025 | 14,71 | 14,80 | 13,74 | 13,83 | -11,85% | 10.158.487,00 |
| 02.04.2025 | 15,00 | 15,83 | 14,94 | 15,69 | 3,29% | 6.157.655,00 |
| 01.04.2025 | 15,08 | 15,28 | 14,97 | 15,19 | 0,13% | 3.046.963,00 |
| 31.03.2025 | 14,97 | 15,26 | 14,80 | 15,17 | -0,13% | 3.965.601,00 |
| 28.03.2025 | 15,48 | 15,56 | 15,10 | 15,19 | -2,32% | 3.401.131,00 |
| 27.03.2025 | 15,63 | 15,72 | 15,41 | 15,55 | -0,89% | 3.667.829,00 |
| 26.03.2025 | 15,99 | 16,22 | 15,64 | 15,69 | -1,75% | 3.686.596,00 |
| 25.03.2025 | 15,93 | 16,18 | 15,83 | 15,97 | 0,69% | 5.845.076,00 |
| 24.03.2025 | 15,65 | 15,99 | 15,58 | 15,86 | 3,52% | 5.432.599,00 |
| 21.03.2025 | 15,33 | 15,42 | 15,16 | 15,32 | -1,29% | 9.858.562,00 |
| 20.03.2025 | 15,41 | 15,74 | 15,37 | 15,52 | -0,32% | 4.074.462,00 |
| 19.03.2025 | 15,29 | 15,77 | 15,26 | 15,57 | 1,57% | 5.366.983,00 |
| 18.03.2025 | 15,44 | 15,47 | 15,19 | 15,33 | -0,71% | 5.729.114,00 |
| 17.03.2025 | 15,31 | 15,55 | 15,31 | 15,44 | 1,05% | 3.202.824,00 |
| 14.03.2025 | 15,31 | 15,36 | 15,10 | 15,28 | 2,21% | 4.581.305,00 |
| 13.03.2025 | 15,28 | 15,33 | 14,77 | 14,95 | -1,97% | 4.806.395,00 |
| 12.03.2025 | 15,57 | 15,72 | 15,22 | 15,25 | 0,07% | 11.009.699,00 |
| 11.03.2025 | 14,82 | 15,41 | 14,68 | 15,24 | 2,83% | 10.083.595,00 |
| 10.03.2025 | 15,35 | 15,44 | 14,68 | 14,82 | -5,18% | 7.068.175,00 |
| 07.03.2025 | 15,66 | 15,70 | 15,17 | 15,63 | -0,76% | 7.188.914,00 |
| 06.03.2025 | 16,22 | 16,35 | 15,69 | 15,75 | -4,02% | 6.569.918,00 |
| 05.03.2025 | 16,11 | 16,46 | 15,94 | 16,41 | 2,56% | 6.028.002,00 |
| 04.03.2025 | 16,50 | 16,50 | 15,72 | 16,00 | -4,53% | 5.165.421,00 |
| 03.03.2025 | 17,52 | 17,65 | 16,72 | 16,76 | -3,62% | 3.948.393,00 |
| 28.02.2025 | 17,23 | 17,42 | 17,14 | 17,39 | 1,05% | 3.767.077,00 |
| 27.02.2025 | 17,32 | 17,48 | 17,05 | 17,21 | 0,12% | 4.509.465,00 |
| 26.02.2025 | 17,34 | 17,59 | 17,14 | 17,19 | -0,81% | 3.993.689,00 |
| 25.02.2025 | 17,72 | 17,79 | 17,20 | 17,33 | -1,65% | 4.647.992,00 |
| 24.02.2025 | 17,73 | 17,87 | 17,40 | 17,62 | 0,80% | 4.248.740,00 |
| 21.02.2025 | 17,95 | 18,06 | 17,44 | 17,48 | -2,13% | 3.270.366,00 |
| 20.02.2025 | 18,29 | 18,29 | 17,76 | 17,86 | -1,81% | 4.862.841,00 |
| 19.02.2025 | 18,31 | 18,33 | 17,99 | 18,19 | -1,78% | 2.882.442,00 |
| 18.02.2025 | 18,57 | 18,76 | 18,41 | 18,52 | -0,08% | 3.782.450,00 |
| 17.02.2025 | 18,54 | 18,54 | 18,52 | 18,53 | 0,19% | - |
| 14.02.2025 | 18,38 | 18,59 | 18,22 | 18,50 | 0,43% | 3.145.147,00 |
| 13.02.2025 | 18,40 | 18,50 | 18,22 | 18,42 | 0,77% | 3.110.022,00 |
| 12.02.2025 | 18,35 | 18,37 | 17,92 | 18,28 | -2,45% | 3.729.524,00 |
| 11.02.2025 | 18,57 | 18,76 | 18,41 | 18,74 | 0,16% | 3.098.054,00 |
| 10.02.2025 | 19,10 | 19,10 | 18,59 | 18,71 | -1,06% | 3.917.635,00 |
| 07.02.2025 | 19,27 | 19,27 | 18,81 | 18,91 | -1,36% | 3.547.198,00 |
| 06.02.2025 | 18,87 | 19,32 | 18,87 | 19,17 | 2,35% | 4.695.277,00 |
| 05.02.2025 | 18,49 | 18,79 | 18,35 | 18,73 | 1,85% | 3.057.095,00 |
| 04.02.2025 | 18,30 | 18,54 | 18,26 | 18,39 | 0,27% | 4.525.281,00 |
| 03.02.2025 | 18,74 | 18,74 | 18,28 | 18,34 | -4,63% | 5.547.043,00 |
| 31.01.2025 | 19,31 | 19,51 | 19,08 | 19,23 | 0,05% | 5.778.886,00 |
| 30.01.2025 | 19,26 | 19,55 | 19,08 | 19,22 | 1,16% | 7.075.761,00 |
| 29.01.2025 | 19,37 | 19,37 | 18,86 | 19,00 | -1,76% | 7.343.685,00 |
| 28.01.2025 | 18,75 | 19,49 | 18,46 | 19,34 | 8,96% | 12.800.318,00 |
| 27.01.2025 | 17,43 | 17,79 | 17,25 | 17,75 | 0,68% | 6.909.676,00 |
| 24.01.2025 | 17,50 | 17,87 | 17,50 | 17,63 | 0,28% | 3.103.339,00 |
| 23.01.2025 | 17,41 | 17,64 | 17,35 | 17,58 | 0,92% | 3.428.775,00 |
| 22.01.2025 | 17,43 | 17,52 | 17,16 | 17,42 | -0,46% | 3.318.148,00 |
| 21.01.2025 | 17,32 | 17,55 | 17,29 | 17,50 | 1,74% | 3.897.454,00 |
| 17.01.2025 | 16,93 | 17,37 | 16,90 | 17,20 | 1,96% | 4.442.376,00 |
| 16.01.2025 | 16,99 | 17,07 | 16,82 | 16,87 | -1,06% | 3.580.969,00 |
| 15.01.2025 | 17,15 | 17,20 | 16,81 | 17,05 | 2,83% | 4.327.975,00 |
| 14.01.2025 | 16,55 | 16,72 | 16,33 | 16,58 | 0,97% | 3.712.688,00 |
| 13.01.2025 | 16,18 | 16,51 | 16,13 | 16,42 | 0,37% | 4.250.335,00 |
| 10.01.2025 | 16,84 | 16,96 | 16,27 | 16,36 | -4,44% | 3.796.418,00 |
| 08.01.2025 | 17,00 | 17,16 | 16,91 | 17,12 | -0,17% | 2.423.585,00 |
| 07.01.2025 | 17,46 | 17,53 | 17,03 | 17,15 | -1,44% | 2.251.229,00 |
| 06.01.2025 | 17,86 | 17,93 | 17,33 | 17,40 | -1,97% | 2.707.099,00 |
| 03.01.2025 | 17,88 | 17,88 | 17,54 | 17,75 | 0,57% | 2.280.237,00 |
| 02.01.2025 | 17,63 | 17,79 | 17,46 | 17,65 | 0,97% | 2.327.682,00 |
| 31.12.2024 | 17,58 | 17,60 | 17,36 | 17,48 | 0,00% | 1.865.988,00 |
| 30.12.2024 | 17,46 | 17,61 | 17,26 | 17,48 | -1,13% | 1.950.202,00 |
| 27.12.2024 | 17,68 | 17,96 | 17,54 | 17,68 | -1,06% | 1.863.747,00 |
| 26.12.2024 | 17,66 | 17,91 | 17,60 | 17,87 | 0,68% | 1.660.648,00 |
| 24.12.2024 | 17,54 | 17,75 | 17,41 | 17,75 | 1,54% | 1.191.589,00 |
| 23.12.2024 | 17,24 | 17,53 | 17,13 | 17,48 | 0,87% | 2.952.030,00 |