25,538$
0,66%
Echtzeit-Aktienkurs Invesco Ltd.
Bid:
Ask:
Aktienkurse zur Invesco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 25,53 | 25,80 | 25,17 | 25,51 | 0,55% | 6.230.012,00 |
| 23.04.2026 | 25,34 | 25,83 | 25,01 | 25,37 | -0,74% | 4.802.830,00 |
| 22.04.2026 | 25,28 | 25,65 | 25,08 | 25,56 | 2,36% | 5.449.423,00 |
| 21.04.2026 | 24,95 | 25,56 | 24,94 | 24,97 | 0,08% | 4.253.384,00 |
| 20.04.2026 | 24,57 | 25,13 | 24,57 | 24,95 | 0,56% | 7.720.130,00 |
| 17.04.2026 | 24,46 | 25,09 | 24,30 | 24,81 | 3,33% | 7.682.014,00 |
| 16.04.2026 | 24,72 | 24,88 | 23,41 | 24,01 | -2,83% | 8.847.737,00 |
| 15.04.2026 | 24,86 | 25,15 | 24,53 | 24,71 | -0,04% | 5.588.073,00 |
| 14.04.2026 | 24,55 | 24,94 | 24,49 | 24,72 | 1,73% | 7.077.795,00 |
| 13.04.2026 | 23,29 | 24,31 | 23,25 | 24,30 | 3,05% | 4.857.080,00 |
| 10.04.2026 | 23,45 | 23,89 | 23,38 | 23,58 | 0,04% | 4.125.487,00 |
| 09.04.2026 | 24,09 | 24,11 | 23,47 | 23,57 | -2,64% | 7.506.159,00 |
| 08.04.2026 | 23,90 | 24,31 | 23,80 | 24,21 | 6,32% | 6.107.746,00 |
| 07.04.2026 | 22,49 | 22,93 | 21,82 | 22,77 | -0,48% | 8.537.133,00 |
| 06.04.2026 | 23,93 | 23,96 | 22,60 | 22,88 | -5,22% | 11.084.671,00 |
| 02.04.2026 | 23,42 | 24,45 | 23,32 | 24,14 | -0,74% | 3.038.091,00 |
| 01.04.2026 | 24,50 | 24,79 | 24,25 | 24,32 | 0,12% | 4.548.771,00 |
| 31.03.2026 | 23,88 | 24,42 | 23,55 | 24,29 | 4,29% | 5.626.092,00 |
| 30.03.2026 | 23,47 | 23,79 | 23,08 | 23,29 | 0,39% | 3.535.174,00 |
| 27.03.2026 | 23,87 | 23,88 | 23,11 | 23,20 | -3,73% | 4.189.970,00 |
| 26.03.2026 | 23,98 | 24,34 | 23,79 | 24,10 | -1,07% | 3.892.384,00 |
| 25.03.2026 | 24,38 | 24,60 | 23,97 | 24,36 | 1,58% | 3.541.297,00 |
| 24.03.2026 | 23,41 | 24,30 | 23,35 | 23,98 | 0,88% | 3.903.243,00 |
| 23.03.2026 | 24,00 | 24,31 | 23,67 | 23,77 | 2,41% | 5.747.085,00 |
| 20.03.2026 | 23,30 | 23,41 | 22,80 | 23,21 | -0,43% | 9.121.857,00 |
| 19.03.2026 | 23,10 | 23,60 | 22,95 | 23,31 | -0,47% | 4.291.784,00 |
| 18.03.2026 | 23,50 | 24,07 | 23,38 | 23,42 | -1,31% | 4.190.226,00 |
| 17.03.2026 | 23,48 | 23,93 | 23,48 | 23,73 | 3,04% | 3.901.521,00 |
| 16.03.2026 | 23,62 | 23,68 | 23,02 | 23,03 | 0,13% | 4.059.853,00 |
| 13.03.2026 | 23,11 | 23,47 | 22,93 | 23,00 | 0,44% | 3.877.047,00 |
| 12.03.2026 | 23,07 | 23,41 | 22,67 | 22,90 | -4,38% | 5.153.520,00 |
| 11.03.2026 | 23,92 | 24,00 | 23,18 | 23,95 | -0,08% | 5.203.307,00 |
| 10.03.2026 | 23,92 | 24,55 | 23,58 | 23,97 | 0,38% | 5.104.069,00 |
| 09.03.2026 | 23,17 | 23,96 | 22,41 | 23,88 | 0,89% | 5.835.541,00 |
| 06.03.2026 | 23,94 | 24,07 | 23,17 | 23,67 | -4,29% | 9.339.480,00 |
| 05.03.2026 | 25,00 | 25,57 | 24,23 | 24,73 | -2,10% | 6.165.857,00 |
| 04.03.2026 | 25,56 | 25,76 | 25,11 | 25,26 | -0,28% | 6.142.924,00 |
| 03.03.2026 | 25,10 | 25,85 | 24,74 | 25,33 | -3,06% | 6.018.578,00 |
| 02.03.2026 | 25,50 | 26,41 | 25,38 | 26,13 | -0,50% | 5.116.293,00 |
| 27.02.2026 | 26,48 | 26,55 | 25,73 | 26,26 | -3,06% | 5.287.895,00 |
| 26.02.2026 | 26,91 | 27,27 | 26,68 | 27,09 | 1,16% | 3.367.408,00 |
| 25.02.2026 | 26,27 | 26,85 | 26,05 | 26,78 | 2,53% | 3.264.496,00 |
| 24.02.2026 | 25,42 | 26,41 | 25,19 | 26,12 | 3,61% | 4.714.570,00 |
| 23.02.2026 | 26,31 | 26,36 | 24,92 | 25,21 | -4,76% | 4.401.907,00 |
| 20.02.2026 | 26,22 | 26,62 | 25,85 | 26,47 | 0,42% | 4.738.827,00 |
| 19.02.2026 | 26,50 | 26,65 | 25,86 | 26,36 | -1,42% | 2.580.770,00 |
| 18.02.2026 | 26,43 | 27,02 | 26,21 | 26,74 | 1,29% | 6.258.473,00 |
| 17.02.2026 | 26,60 | 26,97 | 26,23 | 26,40 | -0,45% | 5.475.978,00 |
| 13.02.2026 | 26,23 | 26,57 | 25,71 | 26,52 | 1,11% | 3.786.553,00 |
| 12.02.2026 | 26,91 | 27,13 | 25,33 | 26,23 | -0,79% | 8.609.900,00 |
| 11.02.2026 | 27,79 | 27,79 | 25,91 | 26,44 | -3,11% | 6.034.536,00 |
| 10.02.2026 | 27,15 | 27,71 | 26,84 | 27,29 | 1,49% | 6.836.849,00 |
| 09.02.2026 | 26,65 | 27,27 | 26,65 | 26,89 | 0,26% | 5.154.617,00 |
| 06.02.2026 | 26,40 | 26,97 | 26,17 | 26,82 | 4,07% | 6.239.409,00 |
| 05.02.2026 | 26,47 | 26,67 | 25,66 | 25,77 | -3,99% | 8.851.141,00 |
| 04.02.2026 | 26,69 | 27,27 | 26,13 | 26,84 | -2,08% | 12.066.129,00 |
| 03.02.2026 | 27,16 | 27,60 | 26,77 | 27,41 | 0,00% | 48.545,00 |
| 02.02.2026 | 27,16 | 27,60 | 26,77 | 27,41 | 0,44% | 6.170.103,00 |
| 30.01.2026 | 27,62 | 28,23 | 27,13 | 27,29 | -1,55% | 10.813.355,00 |
| 29.01.2026 | 27,83 | 28,20 | 27,18 | 27,72 | 0,58% | 4.985.006,00 |
| 28.01.2026 | 26,90 | 27,92 | 26,81 | 27,56 | 1,47% | 8.674.631,00 |
| 27.01.2026 | 29,26 | 29,26 | 26,51 | 27,16 | -5,13% | 11.826.075,00 |
| 26.01.2026 | 28,55 | 28,79 | 28,46 | 28,63 | 0,81% | 7.044.866,00 |
| 23.01.2026 | 29,04 | 29,13 | 28,32 | 28,40 | -2,87% | 4.411.510,00 |
| 22.01.2026 | 29,48 | 29,61 | 29,07 | 29,24 | 0,24% | 4.252.974,00 |
| 21.01.2026 | 28,66 | 29,55 | 28,34 | 29,17 | 4,51% | 5.204.991,00 |
| 20.01.2026 | 28,65 | 28,98 | 27,86 | 27,91 | -4,35% | 6.072.590,00 |
| 19.01.2026 | 29,12 | 29,18 | 29,08 | 29,18 | -0,88% | - |
| 16.01.2026 | 29,23 | 29,51 | 29,12 | 29,44 | 0,17% | 4.823.554,00 |
| 15.01.2026 | 28,45 | 29,45 | 28,39 | 29,39 | 4,04% | 5.061.878,00 |
| 14.01.2026 | 28,32 | 28,52 | 27,95 | 28,25 | -0,18% | 9.723.472,00 |
| 13.01.2026 | 28,80 | 28,85 | 28,27 | 28,30 | -1,60% | 5.977.245,00 |
| 12.01.2026 | 28,25 | 29,05 | 28,12 | 28,76 | 0,67% | 6.430.381,00 |
| 09.01.2026 | 28,42 | 28,64 | 27,97 | 28,57 | 1,06% | 5.560.380,00 |
| 08.01.2026 | 27,65 | 28,41 | 27,65 | 28,27 | 2,09% | 4.349.990,00 |
| 07.01.2026 | 28,11 | 28,15 | 27,43 | 27,69 | -1,98% | 4.161.034,00 |
| 06.01.2026 | 28,14 | 28,34 | 27,77 | 28,25 | 0,32% | 6.516.185,00 |
| 05.01.2026 | 26,95 | 28,44 | 26,94 | 28,16 | 4,53% | 8.959.489,00 |
| 02.01.2026 | 26,44 | 26,97 | 26,33 | 26,94 | 2,55% | 3.294.721,00 |
| 31.12.2025 | 26,47 | 26,55 | 26,27 | 26,27 | -0,72% | 2.937.868,00 |
| 30.12.2025 | 26,90 | 26,96 | 26,42 | 26,46 | -1,42% | 2.643.358,00 |
| 29.12.2025 | 26,90 | 26,91 | 26,62 | 26,84 | -0,45% | 3.341.565,00 |
| 26.12.2025 | 27,22 | 27,26 | 26,89 | 26,96 | -0,92% | 2.347.378,00 |
| 24.12.2025 | 27,23 | 27,27 | 27,11 | 27,21 | 0,44% | 1.296.514,00 |
| 23.12.2025 | 27,27 | 27,43 | 27,05 | 27,09 | -0,91% | 4.036.952,00 |
| 22.12.2025 | 27,15 | 27,48 | 27,12 | 27,34 | 1,26% | 5.898.239,00 |
| 19.12.2025 | 26,55 | 27,18 | 26,43 | 27,00 | 1,96% | 8.942.596,00 |
| 18.12.2025 | 26,73 | 27,08 | 26,36 | 26,48 | 0,30% | 4.486.268,00 |
| 17.12.2025 | 26,68 | 26,83 | 26,33 | 26,40 | 1,42% | 5.684.114,00 |
| 16.12.2025 | 26,10 | 26,35 | 25,90 | 26,03 | -0,04% | 4.782.037,00 |
| 15.12.2025 | 26,51 | 26,63 | 26,01 | 26,04 | -0,84% | 4.402.872,00 |
| 12.12.2025 | 27,14 | 27,16 | 26,16 | 26,26 | -2,74% | 5.612.063,00 |
| 11.12.2025 | 26,75 | 27,31 | 26,72 | 27,00 | 0,26% | 4.952.054,00 |
| 10.12.2025 | 26,68 | 27,00 | 25,96 | 26,93 | 1,47% | 4.422.948,00 |
| 09.12.2025 | 25,69 | 26,63 | 25,57 | 26,54 | 2,83% | 4.775.352,00 |
| 08.12.2025 | 26,24 | 26,24 | 25,45 | 25,81 | -1,64% | 6.040.967,00 |
| 05.12.2025 | 25,36 | 26,39 | 25,20 | 26,24 | 4,09% | 11.801.985,00 |
| 04.12.2025 | 24,59 | 25,70 | 24,59 | 25,21 | 3,36% | 7.422.168,00 |
| 03.12.2025 | 24,37 | 24,73 | 24,26 | 24,39 | 0,62% | 6.329.907,00 |
| 02.12.2025 | 24,65 | 24,73 | 24,21 | 24,24 | -1,70% | 5.834.141,00 |