32,543$
0,57%
Echtzeit-Aktienkurs Invesco Ltd.
Bid:
Ask:
Aktienkurse zur Invesco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 32,00 | 32,66 | 31,90 | 32,55 | 0,59% | 4.434.258,00 |
| 13.08.2026 | 31,72 | 32,41 | 31,65 | 32,36 | 2,60% | 3.746.724,00 |
| 12.08.2026 | 31,71 | 31,81 | 31,10 | 31,54 | 0,57% | 6.381.534,00 |
| 11.08.2026 | 31,71 | 32,25 | 31,34 | 31,36 | -1,20% | 3.474.645,00 |
| 10.08.2026 | 31,45 | 32,17 | 31,20 | 31,74 | 0,51% | 4.184.669,00 |
| 07.08.2026 | 31,83 | 31,92 | 31,52 | 31,58 | -0,35% | 4.619.578,00 |
| 06.08.2026 | 32,00 | 32,55 | 31,68 | 31,69 | -1,00% | 5.207.799,00 |
| 05.08.2026 | 32,00 | 32,44 | 31,75 | 32,01 | 0,03% | 6.861.882,00 |
| 04.08.2026 | 31,35 | 32,06 | 31,26 | 32,00 | 3,53% | 5.865.664,00 |
| 03.08.2026 | 29,67 | 30,92 | 29,65 | 30,91 | 4,43% | 4.767.523,00 |
| 31.07.2026 | 29,73 | 29,92 | 29,29 | 29,60 | 0,61% | 4.722.862,00 |
| 30.07.2026 | 28,49 | 29,58 | 28,15 | 29,42 | 4,81% | 4.394.528,00 |
| 29.07.2026 | 28,90 | 29,37 | 27,86 | 28,07 | -4,62% | 6.412.801,00 |
| 28.07.2026 | 29,88 | 30,36 | 29,06 | 29,43 | -2,26% | 8.538.522,00 |
| 27.07.2026 | 30,39 | 30,63 | 29,65 | 30,11 | 0,60% | 7.347.401,00 |
| 24.07.2026 | 30,06 | 30,37 | 29,81 | 29,93 | 0,44% | 3.335.996,00 |
| 23.07.2026 | 30,13 | 30,49 | 29,76 | 29,80 | -2,30% | 3.558.132,00 |
| 22.07.2026 | 30,00 | 30,66 | 29,92 | 30,50 | 1,33% | 5.695.974,00 |
| 21.07.2026 | 29,92 | 30,38 | 29,63 | 30,10 | 1,48% | 4.380.744,00 |
| 20.07.2026 | 29,76 | 30,15 | 29,52 | 29,66 | 0,10% | 4.647.149,00 |
| 17.07.2026 | 29,75 | 29,92 | 29,31 | 29,63 | -2,21% | 5.798.639,00 |
| 16.07.2026 | 30,00 | 31,02 | 30,00 | 30,30 | 0,00% | 4.669.236,00 |
| 15.07.2026 | 29,30 | 30,53 | 28,99 | 30,30 | 5,46% | 6.265.161,00 |
| 14.07.2026 | 28,60 | 28,82 | 28,36 | 28,73 | 1,16% | 4.108.780,00 |
| 13.07.2026 | 29,08 | 29,15 | 28,16 | 28,40 | -2,00% | 4.766.241,00 |
| 10.07.2026 | 29,33 | 29,68 | 28,81 | 28,98 | 1,29% | 3.991.921,00 |
| 09.07.2026 | 27,28 | 28,70 | 27,28 | 28,61 | 5,85% | 4.557.369,00 |
| 08.07.2026 | 26,95 | 27,27 | 26,54 | 27,03 | -1,35% | 6.745.497,00 |
| 07.07.2026 | 27,86 | 27,91 | 27,14 | 27,40 | -1,55% | 4.009.639,00 |
| 06.07.2026 | 27,15 | 27,95 | 26,97 | 27,83 | 3,04% | 2.860.353,00 |
| 02.07.2026 | 27,45 | 27,68 | 26,59 | 27,01 | 0,67% | 3.173.031,00 |
| 01.07.2026 | 26,34 | 27,40 | 26,23 | 26,83 | 1,67% | 5.218.483,00 |
| 30.06.2026 | 26,35 | 26,61 | 26,25 | 26,39 | 0,34% | 5.008.598,00 |
| 29.06.2026 | 26,21 | 26,42 | 25,75 | 26,30 | 0,54% | 4.146.600,00 |
| 26.06.2026 | 26,15 | 26,44 | 25,88 | 26,16 | 1,12% | 6.440.669,00 |
| 25.06.2026 | 26,43 | 26,68 | 25,71 | 25,87 | -0,39% | 3.990.095,00 |
| 24.06.2026 | 26,96 | 27,07 | 25,59 | 25,97 | -3,89% | 8.747.198,00 |
| 23.06.2026 | 28,21 | 28,49 | 26,69 | 27,02 | -6,12% | 11.272.994,00 |
| 22.06.2026 | 28,23 | 28,78 | 28,06 | 28,78 | 2,44% | 3.656.588,00 |
| 19.06.2026 | 28,11 | 28,13 | 28,09 | 28,09 | -0,16% | - |
| 18.06.2026 | 29,16 | 29,30 | 27,81 | 28,14 | -2,26% | 11.867.813,00 |
| 17.06.2026 | 29,21 | 29,65 | 28,65 | 28,79 | -1,40% | 5.777.336,00 |
| 16.06.2026 | 29,43 | 29,59 | 29,09 | 29,20 | 0,34% | 2.901.079,00 |
| 15.06.2026 | 29,60 | 29,82 | 29,05 | 29,10 | 0,62% | 3.339.824,00 |
| 12.06.2026 | 28,64 | 29,13 | 28,48 | 28,92 | 2,23% | 3.024.871,00 |
| 11.06.2026 | 27,58 | 28,30 | 27,33 | 28,29 | 3,02% | 5.253.546,00 |
| 10.06.2026 | 27,60 | 28,28 | 27,31 | 27,46 | -1,61% | 4.625.930,00 |
| 09.06.2026 | 27,89 | 28,54 | 27,23 | 27,91 | 1,31% | 6.131.472,00 |
| 08.06.2026 | 27,84 | 28,14 | 27,44 | 27,55 | 0,73% | 6.029.679,00 |
| 05.06.2026 | 28,09 | 28,09 | 27,22 | 27,35 | -2,91% | 6.776.871,00 |
| 04.06.2026 | 27,21 | 28,29 | 27,08 | 28,17 | 4,57% | 2.924.942,00 |
| 03.06.2026 | 27,03 | 27,21 | 26,72 | 26,94 | -2,32% | 3.928.519,00 |
| 02.06.2026 | 27,46 | 28,09 | 27,02 | 27,58 | -0,14% | 8.322.941,00 |
| 01.06.2026 | 28,08 | 28,50 | 27,28 | 27,62 | -2,95% | 8.460.561,00 |
| 29.05.2026 | 28,04 | 28,71 | 27,79 | 28,46 | 1,43% | 7.973.060,00 |
| 28.05.2026 | 27,35 | 28,16 | 27,10 | 28,06 | 1,63% | 4.700.576,00 |
| 27.05.2026 | 27,87 | 27,87 | 27,38 | 27,61 | -0,29% | 2.264.744,00 |
| 26.05.2026 | 27,31 | 27,70 | 27,30 | 27,69 | 2,37% | 2.666.570,00 |
| 22.05.2026 | 27,07 | 27,30 | 27,00 | 27,05 | 0,26% | 2.603.912,00 |
| 21.05.2026 | 26,64 | 27,15 | 26,53 | 26,98 | 0,00% | 4.385.724,00 |
| 20.05.2026 | 26,73 | 27,16 | 26,36 | 26,98 | 1,93% | 4.232.771,00 |
| 19.05.2026 | 27,23 | 27,32 | 26,46 | 26,47 | -3,36% | 7.798.464,00 |
| 18.05.2026 | 27,17 | 27,60 | 27,01 | 27,39 | 1,00% | 2.694.270,00 |
| 15.05.2026 | 27,18 | 27,29 | 26,70 | 27,12 | -2,20% | 4.083.618,00 |
| 14.05.2026 | 28,47 | 28,60 | 27,50 | 27,73 | -1,28% | 4.443.034,00 |
| 13.05.2026 | 28,30 | 28,30 | 27,45 | 28,09 | -1,02% | 4.838.685,00 |
| 12.05.2026 | 27,99 | 28,46 | 27,70 | 28,38 | 1,39% | 5.211.392,00 |
| 11.05.2026 | 27,66 | 27,99 | 27,55 | 27,99 | 1,45% | 3.865.490,00 |
| 08.05.2026 | 27,09 | 27,62 | 26,79 | 27,59 | 2,83% | 4.883.793,00 |
| 07.05.2026 | 27,55 | 27,69 | 26,76 | 26,83 | -1,90% | 4.832.083,00 |
| 06.05.2026 | 27,35 | 27,74 | 27,08 | 27,35 | 1,94% | 5.042.575,00 |
| 05.05.2026 | 26,22 | 27,07 | 26,07 | 26,83 | 3,03% | 5.289.046,00 |
| 04.05.2026 | 25,74 | 26,57 | 25,74 | 26,04 | 0,58% | 3.876.232,00 |
| 01.05.2026 | 26,29 | 26,46 | 25,85 | 25,89 | -1,22% | 3.411.455,00 |
| 30.04.2026 | 25,61 | 26,27 | 25,29 | 26,21 | 2,22% | 6.222.346,00 |
| 29.04.2026 | 25,76 | 25,91 | 25,37 | 25,64 | -0,85% | 7.473.914,00 |
| 28.04.2026 | 25,14 | 26,49 | 24,64 | 25,86 | 1,49% | 10.784.768,00 |
| 27.04.2026 | 25,52 | 25,91 | 25,30 | 25,48 | -0,12% | 8.888.890,00 |
| 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 |