14,841$
-5,05%
Echtzeit-Aktienkurs Invesco Ltd
Bid:
Ask:
Aktienkurse zur Invesco Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.12.2024 | 16,76 | 17,49 | 16,64 | 17,33 | 3,28% | 8.594.832,00 |
| 19.12.2024 | 17,11 | 17,20 | 16,75 | 16,78 | -0,47% | 4.804.587,00 |
| 18.12.2024 | 17,89 | 17,94 | 16,85 | 16,86 | -5,28% | 3.466.643,00 |
| 17.12.2024 | 17,85 | 17,95 | 17,66 | 17,80 | -1,60% | 2.450.233,00 |
| 16.12.2024 | 18,04 | 18,28 | 18,02 | 18,09 | 0,28% | 2.678.159,00 |
| 13.12.2024 | 18,44 | 18,44 | 18,00 | 18,04 | -1,90% | 2.768.784,00 |
| 12.12.2024 | 18,36 | 18,56 | 18,30 | 18,39 | -0,11% | 1.692.968,00 |
| 11.12.2024 | 18,64 | 18,73 | 18,40 | 18,41 | -0,22% | 2.661.898,00 |
| 10.12.2024 | 18,30 | 18,77 | 18,11 | 18,45 | 0,49% | 4.743.335,00 |
| 09.12.2024 | 17,97 | 18,69 | 17,90 | 18,36 | 2,97% | 5.332.398,00 |
| 06.12.2024 | 18,02 | 18,03 | 17,71 | 17,83 | -0,39% | 2.320.795,00 |
| 05.12.2024 | 18,16 | 18,19 | 17,83 | 17,90 | -1,10% | 3.054.193,00 |
| 04.12.2024 | 17,94 | 18,15 | 17,80 | 18,10 | 0,89% | 2.786.752,00 |
| 03.12.2024 | 18,12 | 18,26 | 17,76 | 17,94 | -0,83% | 3.574.264,00 |
| 02.12.2024 | 18,17 | 18,19 | 17,86 | 18,09 | 0,00% | 3.300.257,00 |
| 29.11.2024 | 18,18 | 18,29 | 18,07 | 18,09 | 0,28% | 1.149.820,00 |
| 27.11.2024 | 18,18 | 18,30 | 18,00 | 18,04 | -0,61% | 2.565.417,00 |
| 26.11.2024 | 18,11 | 18,16 | 17,88 | 18,15 | 0,00% | 2.756.799,00 |
| 25.11.2024 | 18,00 | 18,29 | 17,96 | 18,15 | 2,31% | 4.412.830,00 |
| 22.11.2024 | 17,66 | 17,83 | 17,63 | 17,74 | 0,34% | 2.466.052,00 |
| 21.11.2024 | 17,55 | 17,85 | 17,46 | 17,68 | 1,55% | 2.362.986,00 |
| 20.11.2024 | 17,26 | 17,42 | 17,15 | 17,41 | 0,81% | 3.036.608,00 |
| 19.11.2024 | 17,19 | 17,48 | 17,14 | 17,27 | -1,14% | 3.109.887,00 |
| 18.11.2024 | 17,65 | 17,71 | 17,39 | 17,47 | -1,13% | 5.719.519,00 |
| 15.11.2024 | 17,76 | 17,83 | 17,49 | 17,67 | -0,39% | 2.610.003,00 |
| 14.11.2024 | 17,55 | 17,85 | 17,42 | 17,74 | 0,51% | 3.483.487,00 |
| 13.11.2024 | 17,91 | 18,03 | 17,61 | 17,65 | -0,79% | 3.475.953,00 |
| 12.11.2024 | 18,06 | 18,06 | 17,58 | 17,79 | -2,73% | 4.574.544,00 |
| 11.11.2024 | 18,16 | 18,40 | 18,12 | 18,29 | 1,72% | 2.842.106,00 |
| 08.11.2024 | 18,20 | 18,22 | 17,93 | 17,98 | -1,64% | 2.942.461,00 |
| 07.11.2024 | 18,49 | 18,58 | 18,19 | 18,28 | -1,67% | 2.797.081,00 |
| 06.11.2024 | 18,82 | 18,94 | 18,25 | 18,59 | 4,09% | 6.237.651,00 |
| 05.11.2024 | 17,47 | 17,89 | 17,46 | 17,86 | 2,23% | 4.530.861,00 |
| 04.11.2024 | 17,75 | 17,76 | 17,27 | 17,47 | -1,74% | 2.784.993,00 |
| 01.11.2024 | 17,44 | 17,84 | 17,43 | 17,78 | 2,54% | 4.350.249,00 |
| 31.10.2024 | 17,73 | 17,77 | 17,30 | 17,34 | -2,64% | 4.313.463,00 |
| 30.10.2024 | 17,95 | 18,30 | 17,78 | 17,81 | -0,67% | 3.364.183,00 |
| 29.10.2024 | 17,71 | 17,99 | 17,71 | 17,93 | 0,17% | 2.593.170,00 |
| 28.10.2024 | 17,81 | 18,00 | 17,77 | 17,90 | 1,53% | 2.246.504,00 |
| 25.10.2024 | 17,78 | 17,93 | 17,58 | 17,63 | 0,06% | 2.474.607,00 |
| 24.10.2024 | 17,61 | 17,66 | 17,44 | 17,62 | 0,69% | 2.488.401,00 |
| 23.10.2024 | 17,98 | 18,00 | 17,19 | 17,50 | -2,99% | 5.368.597,00 |
| 22.10.2024 | 17,84 | 18,37 | 17,63 | 18,04 | 0,11% | 7.080.105,00 |
| 21.10.2024 | 18,49 | 18,69 | 17,94 | 18,02 | -3,27% | 6.701.976,00 |
| 18.10.2024 | 18,37 | 18,79 | 18,22 | 18,63 | 1,91% | 4.376.975,00 |
| 17.10.2024 | 18,27 | 18,35 | 18,15 | 18,28 | 0,61% | 3.493.595,00 |
| 16.10.2024 | 17,88 | 18,18 | 17,84 | 18,17 | 2,66% | 2.181.281,00 |
| 15.10.2024 | 17,88 | 18,09 | 17,69 | 17,70 | -0,17% | 4.632.723,00 |