18,095$
0,42%
Echtzeit-Aktienkurs Invesco Ltd.
Bid:
Ask:
Aktienkurse zur Invesco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2024 | 18,02 | 18,32 | 17,78 | 18,10 | 0,44% | - |
| 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 |
| 26.08.2024 | 17,39 | 17,46 | 17,15 | 17,18 | -0,12% | 2.268.168,00 |
| 23.08.2024 | 16,87 | 17,23 | 16,85 | 17,20 | 2,81% | 3.311.758,00 |
| 22.08.2024 | 16,79 | 16,82 | 16,53 | 16,73 | -0,12% | 2.536.390,00 |
| 21.08.2024 | 16,69 | 16,78 | 16,45 | 16,75 | 0,66% | 3.418.164,00 |
| 20.08.2024 | 16,88 | 16,94 | 16,62 | 16,64 | -1,77% | 3.341.189,00 |
| 19.08.2024 | 16,86 | 16,98 | 16,77 | 16,94 | 0,47% | 2.187.141,00 |
| 16.08.2024 | 16,69 | 17,03 | 16,64 | 16,86 | 0,06% | 3.068.428,00 |
| 15.08.2024 | 16,68 | 16,93 | 16,63 | 16,85 | 2,25% | 3.576.380,00 |
| 14.08.2024 | 16,36 | 16,53 | 16,16 | 16,48 | 1,42% | 3.503.872,00 |
| 13.08.2024 | 16,19 | 16,36 | 16,01 | 16,25 | 1,69% | 6.023.695,00 |
| 12.08.2024 | 16,26 | 16,29 | 15,79 | 15,98 | -1,11% | 5.430.186,00 |
| 09.08.2024 | 15,73 | 16,18 | 15,59 | 16,16 | 2,67% | 4.189.773,00 |
| 08.08.2024 | 15,52 | 15,84 | 15,49 | 15,74 | 2,67% | 4.395.696,00 |
| 07.08.2024 | 15,85 | 16,03 | 15,26 | 15,33 | -1,29% | 4.049.876,00 |
| 06.08.2024 | 14,96 | 15,70 | 14,88 | 15,53 | 3,74% | 5.173.992,00 |
| 05.08.2024 | 15,12 | 15,39 | 14,76 | 14,97 | -4,71% | 6.317.281,00 |
| 02.08.2024 | 16,36 | 16,47 | 15,58 | 15,71 | -6,60% | 6.142.383,00 |
| 01.08.2024 | 17,30 | 17,42 | 16,67 | 16,82 | -2,55% | 3.636.594,00 |
| 31.07.2024 | 17,26 | 17,49 | 17,19 | 17,26 | 0,23% | 3.968.603,00 |
| 30.07.2024 | 17,22 | 17,31 | 17,01 | 17,22 | 1,29% | 3.141.684,00 |
| 29.07.2024 | 17,35 | 17,42 | 16,92 | 17,00 | -2,41% | 3.719.768,00 |
| 26.07.2024 | 17,28 | 17,42 | 17,10 | 17,42 | 1,81% | 3.457.867,00 |
| 25.07.2024 | 16,67 | 17,37 | 16,58 | 17,11 | 3,20% | 5.017.388,00 |
| 24.07.2024 | 16,96 | 17,09 | 16,55 | 16,58 | -1,31% | 5.584.539,00 |
| 23.07.2024 | 16,52 | 16,93 | 16,19 | 16,80 | 1,88% | 8.767.139,00 |
| 22.07.2024 | 16,37 | 16,52 | 16,12 | 16,49 | 1,73% | 6.004.090,00 |
| 19.07.2024 | 16,21 | 16,50 | 16,04 | 16,21 | -0,49% | 3.666.954,00 |
| 18.07.2024 | 16,38 | 16,94 | 16,15 | 16,29 | -0,97% | 4.157.598,00 |
| 17.07.2024 | 16,41 | 16,68 | 16,37 | 16,45 | -0,18% | 4.162.701,00 |
| 16.07.2024 | 16,19 | 16,57 | 16,12 | 16,48 | 1,60% | 4.814.747,00 |
| 15.07.2024 | 16,16 | 16,33 | 16,04 | 16,22 | 1,19% | 2.807.776,00 |
| 12.07.2024 | 16,01 | 16,11 | 15,87 | 16,03 | 0,25% | 3.572.672,00 |
| 11.07.2024 | 16,00 | 16,20 | 15,91 | 15,99 | 1,40% | 3.864.895,00 |
| 10.07.2024 | 15,28 | 15,79 | 15,24 | 15,77 | 3,55% | 4.146.684,00 |
| 09.07.2024 | 14,93 | 15,33 | 14,87 | 15,23 | 1,80% | 4.852.870,00 |
| 08.07.2024 | 15,05 | 15,12 | 14,94 | 14,96 | 0,27% | 2.695.557,00 |
| 05.07.2024 | 15,01 | 15,03 | 14,81 | 14,92 | -0,86% | 3.933.113,00 |
| 03.07.2024 | 15,11 | 15,29 | 14,98 | 15,05 | 0,33% | 1.119.054,00 |
| 02.07.2024 | 14,85 | 15,07 | 14,79 | 15,00 | 1,01% | 2.884.337,00 |
| 01.07.2024 | 14,98 | 15,08 | 14,83 | 14,85 | -0,74% | 2.238.449,00 |
| 28.06.2024 | 14,98 | 15,09 | 14,81 | 14,96 | 0,74% | 3.937.845,00 |
| 27.06.2024 | 14,94 | 14,97 | 14,80 | 14,85 | -0,87% | 1.733.126,00 |
| 26.06.2024 | 14,94 | 15,05 | 14,86 | 14,98 | -0,73% | 2.606.676,00 |
| 25.06.2024 | 15,21 | 15,26 | 14,94 | 15,09 | -1,44% | 3.009.602,00 |
| 24.06.2024 | 15,14 | 15,44 | 15,08 | 15,31 | 1,46% | 3.563.200,00 |
| 21.06.2024 | 14,96 | 15,11 | 14,85 | 15,09 | 0,94% | 5.744.946,00 |
| 20.06.2024 | 14,80 | 15,08 | 14,71 | 14,95 | 1,15% | 3.546.152,00 |
| 18.06.2024 | 14,59 | 14,79 | 14,54 | 14,78 | 1,30% | 3.242.008,00 |
| 17.06.2024 | 14,55 | 14,64 | 14,32 | 14,59 | 0,21% | 3.795.666,00 |
| 14.06.2024 | 14,61 | 14,72 | 14,43 | 14,56 | -1,82% | 4.053.567,00 |
| 13.06.2024 | 15,10 | 15,13 | 14,79 | 14,83 | -2,37% | 4.617.125,00 |
| 12.06.2024 | 15,59 | 15,98 | 15,10 | 15,19 | 1,40% | 7.611.766,00 |
| 11.06.2024 | 15,02 | 15,04 | 14,83 | 14,98 | -1,38% | 3.656.728,00 |
| 10.06.2024 | 14,90 | 15,27 | 14,84 | 15,19 | 1,06% | 5.115.643,00 |
| 07.06.2024 | 15,01 | 15,22 | 14,99 | 15,03 | -1,51% | 3.078.930,00 |
| 06.06.2024 | 15,46 | 15,51 | 15,20 | 15,26 | -1,55% | 4.252.078,00 |
| 05.06.2024 | 15,52 | 15,55 | 15,28 | 15,50 | 0,19% | 3.165.747,00 |
| 04.06.2024 | 15,43 | 15,73 | 15,42 | 15,47 | -1,15% | 3.046.215,00 |
| 03.06.2024 | 15,81 | 15,83 | 15,48 | 15,65 | -0,38% | 2.687.096,00 |
| 31.05.2024 | 15,44 | 15,76 | 15,38 | 15,71 | 2,28% | 7.314.794,00 |