17,543$
0,24%
Echtzeit-Aktienkurs Invesco Ltd.
Bid:
Ask:
Aktienkurse zur Invesco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.10.2024 | 17,61 | 17,77 | 17,51 | 17,73 | 0,23% | 5.449.536,00 |
| 11.10.2024 | 17,90 | 18,00 | 17,57 | 17,69 | 0,06% | 3.481.218,00 |
| 10.10.2024 | 17,59 | 17,78 | 17,49 | 17,68 | -0,51% | 2.480.180,00 |
| 09.10.2024 | 17,40 | 17,82 | 17,32 | 17,77 | 2,36% | 3.652.298,00 |
| 08.10.2024 | 17,67 | 17,67 | 17,32 | 17,36 | -1,48% | 3.581.527,00 |
| 07.10.2024 | 17,69 | 17,70 | 17,34 | 17,62 | -0,68% | 3.387.882,00 |
| 04.10.2024 | 17,81 | 17,97 | 17,60 | 17,74 | 1,55% | 3.215.328,00 |
| 03.10.2024 | 17,60 | 17,68 | 17,37 | 17,47 | -1,74% | 3.144.012,00 |
| 02.10.2024 | 17,28 | 18,21 | 17,25 | 17,78 | 3,07% | 6.212.841,00 |
| 01.10.2024 | 17,56 | 17,56 | 17,18 | 17,25 | -1,77% | 2.774.110,00 |
| 30.09.2024 | 17,64 | 17,69 | 17,36 | 17,56 | -0,45% | 3.293.352,00 |
| 27.09.2024 | 17,90 | 18,06 | 17,63 | 17,64 | -0,56% | 4.672.251,00 |
| 26.09.2024 | 17,51 | 17,90 | 17,47 | 17,74 | 2,84% | 5.135.882,00 |
| 25.09.2024 | 17,52 | 17,57 | 17,17 | 17,25 | -1,71% | 2.739.453,00 |
| 24.09.2024 | 17,19 | 17,90 | 17,15 | 17,55 | 2,45% | 6.165.033,00 |
| 23.09.2024 | 17,25 | 17,34 | 17,05 | 17,13 | -0,23% | 2.638.975,00 |
| 20.09.2024 | 17,28 | 17,31 | 17,03 | 17,17 | -1,04% | 4.439.245,00 |
| 19.09.2024 | 17,17 | 17,37 | 16,97 | 17,35 | 3,58% | 3.494.864,00 |
| 18.09.2024 | 16,60 | 17,11 | 16,52 | 16,75 | 0,90% | 2.671.414,00 |
| 17.09.2024 | 16,37 | 16,74 | 16,33 | 16,60 | 2,15% | 3.009.965,00 |
| 16.09.2024 | 16,12 | 16,27 | 16,02 | 16,25 | 1,50% | 2.965.712,00 |
| 13.09.2024 | 15,96 | 16,19 | 15,92 | 16,01 | 0,95% | 2.127.752,00 |
| 12.09.2024 | 15,72 | 15,96 | 15,43 | 15,86 | 0,38% | 3.847.119,00 |
| 11.09.2024 | 15,73 | 15,83 | 15,33 | 15,80 | -0,44% | 3.301.995,00 |
| 10.09.2024 | 15,97 | 15,98 | 15,61 | 15,87 | -0,38% | 2.262.810,00 |
| 09.09.2024 | 15,92 | 16,14 | 15,87 | 15,93 | 1,21% | 4.026.471,00 |
| 06.09.2024 | 16,36 | 16,45 | 15,70 | 15,74 | -3,85% | 2.866.463,00 |
| 05.09.2024 | 16,53 | 16,66 | 16,22 | 16,37 | -0,06% | 2.836.890,00 |
| 04.09.2024 | 16,52 | 16,65 | 16,27 | 16,38 | -0,85% | 4.124.802,00 |
| 03.09.2024 | 16,89 | 16,92 | 16,43 | 16,52 | -3,34% | 3.874.079,00 |
| 30.08.2024 | 17,01 | 17,10 | 16,70 | 17,09 | 1,06% | 3.313.687,00 |
| 29.08.2024 | 17,06 | 17,12 | 16,85 | 16,91 | -0,35% | 3.099.099,00 |
| 28.08.2024 | 16,95 | 17,09 | 16,86 | 16,97 | -0,35% | 2.196.676,00 |
| 27.08.2024 | 17,08 | 17,18 | 16,94 | 17,03 | -0,87% | 2.652.339,00 |