23,215$
2,27%
Echtzeit-Aktienkurs Invesco Ltd.
Bid:
Ask:
Aktienkurse zur Invesco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 22,79 | 23,34 | 22,33 | 23,19 | 2,16% | 893.556,00 |
| 20.11.2025 | 23,30 | 23,75 | 22,68 | 22,70 | -0,96% | 4.294.186,00 |
| 19.11.2025 | 22,64 | 23,05 | 22,57 | 22,92 | 1,15% | 2.807.535,00 |
| 18.11.2025 | 22,20 | 22,97 | 22,10 | 22,66 | 0,98% | 4.047.582,00 |
| 17.11.2025 | 23,37 | 23,43 | 22,24 | 22,44 | -4,59% | 3.359.408,00 |
| 14.11.2025 | 23,54 | 23,93 | 23,15 | 23,52 | -1,92% | 3.892.950,00 |
| 13.11.2025 | 24,49 | 24,56 | 23,89 | 23,98 | -2,76% | 3.148.694,00 |
| 12.11.2025 | 24,14 | 24,72 | 24,08 | 24,66 | 3,27% | 3.181.094,00 |
| 11.11.2025 | 23,63 | 24,26 | 23,63 | 23,88 | 1,02% | 3.945.068,00 |
| 10.11.2025 | 23,77 | 23,85 | 23,35 | 23,64 | 1,16% | 3.181.926,00 |
| 07.11.2025 | 23,18 | 23,39 | 22,60 | 23,37 | -0,09% | 5.394.041,00 |
| 06.11.2025 | 23,44 | 23,79 | 23,07 | 23,39 | 0,09% | 5.105.809,00 |
| 05.11.2025 | 23,33 | 23,55 | 23,02 | 23,37 | 0,56% | 3.953.575,00 |
| 04.11.2025 | 23,31 | 23,61 | 23,15 | 23,24 | -1,44% | 4.173.539,00 |
| 03.11.2025 | 23,70 | 23,70 | 23,25 | 23,58 | -0,51% | 3.713.394,00 |
| 31.10.2025 | 23,51 | 23,80 | 23,42 | 23,70 | 0,94% | 5.898.780,00 |
| 30.10.2025 | 23,95 | 24,21 | 23,45 | 23,48 | -2,57% | 4.329.402,00 |
| 29.10.2025 | 23,93 | 24,59 | 23,83 | 24,10 | 0,58% | 10.860.951,00 |
| 28.10.2025 | 23,90 | 24,75 | 23,42 | 23,96 | 2,13% | 10.456.099,00 |
| 27.10.2025 | 23,09 | 23,94 | 23,08 | 23,46 | 2,00% | 10.794.706,00 |
| 24.10.2025 | 23,01 | 23,78 | 20,67 | 23,00 | 1,41% | 23.621.119,00 |
| 23.10.2025 | 22,89 | 22,99 | 22,53 | 22,68 | -0,44% | 3.786.656,00 |
| 22.10.2025 | 22,77 | 23,07 | 22,53 | 22,78 | -0,70% | 2.891.728,00 |
| 21.10.2025 | 22,77 | 23,10 | 22,72 | 22,94 | 0,44% | 3.630.928,00 |
| 20.10.2025 | 22,99 | 23,06 | 22,80 | 22,84 | 0,22% | 5.444.872,00 |
| 17.10.2025 | 22,82 | 22,93 | 22,41 | 22,79 | -0,04% | 3.803.063,00 |
| 16.10.2025 | 23,69 | 23,71 | 22,67 | 22,80 | -3,39% | 3.713.105,00 |
| 15.10.2025 | 23,71 | 23,98 | 23,27 | 23,60 | 0,64% | 3.053.671,00 |
| 14.10.2025 | 22,93 | 23,75 | 22,75 | 23,45 | 0,69% | 7.243.911,00 |
| 13.10.2025 | 23,01 | 23,38 | 22,83 | 23,29 | 3,65% | 4.954.957,00 |
| 10.10.2025 | 24,03 | 24,34 | 22,44 | 22,47 | -5,98% | 6.397.187,00 |
| 09.10.2025 | 24,00 | 24,24 | 23,86 | 23,90 | -0,42% | 2.306.349,00 |
| 08.10.2025 | 24,12 | 24,21 | 23,76 | 24,00 | -0,41% | 3.700.512,00 |
| 07.10.2025 | 24,08 | 24,30 | 23,84 | 24,10 | -0,12% | 3.995.291,00 |
| 06.10.2025 | 24,10 | 24,54 | 23,73 | 24,13 | 0,40% | 4.158.466,00 |
| 03.10.2025 | 23,84 | 24,21 | 23,80 | 24,04 | 1,80% | 656.116,00 |
| 02.10.2025 | 23,15 | 23,83 | 23,11 | 23,61 | 2,25% | 4.309.044,00 |
| 01.10.2025 | 22,91 | 23,15 | 22,68 | 23,09 | 0,65% | 4.409.632,00 |
| 30.09.2025 | 22,98 | 23,20 | 22,57 | 22,94 | -0,26% | 4.943.202,00 |
| 29.09.2025 | 22,87 | 23,00 | 22,63 | 23,00 | 1,23% | 3.317.405,00 |
| 26.09.2025 | 22,39 | 22,87 | 22,39 | 22,72 | 1,61% | 4.047.380,00 |
| 25.09.2025 | 22,01 | 22,39 | 21,90 | 22,36 | 0,81% | 3.054.496,00 |
| 24.09.2025 | 22,47 | 22,51 | 22,05 | 22,18 | -1,11% | 2.621.330,00 |
| 23.09.2025 | 22,61 | 22,99 | 22,31 | 22,43 | -0,62% | 5.982.112,00 |
| 22.09.2025 | 22,37 | 22,81 | 22,35 | 22,57 | 0,36% | 3.291.655,00 |
| 19.09.2025 | 22,69 | 22,73 | 22,20 | 22,49 | -0,71% | 10.276.533,00 |
| 18.09.2025 | 22,49 | 22,71 | 22,20 | 22,65 | 2,17% | 3.225.646,00 |
| 17.09.2025 | 22,12 | 22,59 | 21,95 | 22,17 | 0,32% | 3.152.346,00 |
| 16.09.2025 | 22,45 | 22,45 | 21,89 | 22,10 | -1,07% | 3.091.261,00 |
| 15.09.2025 | 22,51 | 22,73 | 22,31 | 22,34 | -0,40% | 3.893.799,00 |
| 12.09.2025 | 22,41 | 22,53 | 22,28 | 22,43 | -0,53% | 2.512.728,00 |
| 11.09.2025 | 22,25 | 22,78 | 22,23 | 22,55 | 1,76% | 3.874.294,00 |
| 10.09.2025 | 22,24 | 22,37 | 22,05 | 22,16 | -0,31% | 2.892.176,00 |
| 09.09.2025 | 22,05 | 22,56 | 21,98 | 22,23 | 1,05% | 5.085.535,00 |
| 08.09.2025 | 22,00 | 22,16 | 21,83 | 22,00 | 0,05% | 5.746.221,00 |
| 05.09.2025 | 22,10 | 22,25 | 21,59 | 21,99 | 0,14% | 2.834.006,00 |
| 04.09.2025 | 21,71 | 21,98 | 21,71 | 21,96 | 1,20% | 2.577.443,00 |
| 03.09.2025 | 21,37 | 21,74 | 21,37 | 21,70 | 0,23% | 2.924.339,00 |
| 02.09.2025 | 21,24 | 21,66 | 21,08 | 21,65 | -1,10% | 4.717.310,00 |
| 29.08.2025 | 22,02 | 22,17 | 21,81 | 21,89 | -0,77% | 4.221.755,00 |
| 28.08.2025 | 22,12 | 22,25 | 21,83 | 22,06 | 0,05% | 3.386.868,00 |
| 27.08.2025 | 21,85 | 22,25 | 21,82 | 22,05 | 0,55% | 4.805.019,00 |
| 26.08.2025 | 21,62 | 21,95 | 21,57 | 21,93 | 1,43% | 4.217.206,00 |
| 25.08.2025 | 21,56 | 21,74 | 21,50 | 21,62 | 0,32% | 3.046.707,00 |
| 22.08.2025 | 20,83 | 21,64 | 20,77 | 21,55 | 4,26% | 3.396.189,00 |
| 21.08.2025 | 20,60 | 20,79 | 20,58 | 20,67 | -0,53% | 2.146.204,00 |
| 20.08.2025 | 20,70 | 20,88 | 20,48 | 20,78 | -0,24% | 3.502.658,00 |
| 19.08.2025 | 21,09 | 21,09 | 20,67 | 20,83 | -0,81% | 3.395.443,00 |
| 18.08.2025 | 20,94 | 21,12 | 20,94 | 21,00 | -0,57% | 3.487.179,00 |
| 15.08.2025 | 21,39 | 21,42 | 20,93 | 21,12 | -1,03% | 4.019.093,00 |
| 14.08.2025 | 21,10 | 21,38 | 21,00 | 21,34 | -0,84% | 3.768.096,00 |
| 13.08.2025 | 21,05 | 21,55 | 21,03 | 21,52 | 2,28% | 4.961.079,00 |
| 12.08.2025 | 20,76 | 21,12 | 20,64 | 21,04 | 2,89% | 3.873.394,00 |
| 11.08.2025 | 20,77 | 20,84 | 20,41 | 20,45 | -1,30% | 6.821.778,00 |
| 08.08.2025 | 20,78 | 20,97 | 20,57 | 20,72 | 0,73% | 2.905.797,00 |
| 07.08.2025 | 21,28 | 21,35 | 20,54 | 20,57 | -2,51% | 4.678.188,00 |
| 06.08.2025 | 21,20 | 21,30 | 21,02 | 21,10 | -0,33% | 6.504.366,00 |
| 05.08.2025 | 21,08 | 21,23 | 20,73 | 21,17 | 0,81% | 6.112.794,00 |
| 04.08.2025 | 20,91 | 21,11 | 20,71 | 21,00 | 1,89% | 5.789.999,00 |
| 01.08.2025 | 20,58 | 20,81 | 20,08 | 20,61 | -1,90% | 7.071.904,00 |
| 31.07.2025 | 21,50 | 21,68 | 20,91 | 21,01 | -2,19% | 7.010.312,00 |
| 30.07.2025 | 21,76 | 21,85 | 21,31 | 21,48 | -1,10% | 6.506.694,00 |
| 29.07.2025 | 21,78 | 21,84 | 21,47 | 21,72 | 0,18% | 6.714.934,00 |
| 28.07.2025 | 21,76 | 21,81 | 21,48 | 21,68 | -0,60% | 4.259.335,00 |
| 25.07.2025 | 21,55 | 21,84 | 21,27 | 21,81 | 1,77% | 4.955.058,00 |
| 24.07.2025 | 21,44 | 21,65 | 21,26 | 21,43 | -0,05% | 7.928.276,00 |
| 23.07.2025 | 21,43 | 21,65 | 21,02 | 21,44 | 0,89% | 14.277.405,00 |
| 22.07.2025 | 20,00 | 21,69 | 20,00 | 21,25 | 5,20% | 16.163.784,00 |
| 21.07.2025 | 20,21 | 20,63 | 20,02 | 20,20 | 1,41% | 20.012.794,00 |
| 18.07.2025 | 17,90 | 20,05 | 17,71 | 19,92 | 15,28% | 35.673.235,00 |
| 17.07.2025 | 16,86 | 17,30 | 16,85 | 17,28 | 2,37% | 5.045.681,00 |
| 16.07.2025 | 16,87 | 16,96 | 16,49 | 16,88 | 0,84% | 4.942.977,00 |
| 15.07.2025 | 17,40 | 17,43 | 16,73 | 16,74 | -3,46% | 6.691.100,00 |
| 14.07.2025 | 17,41 | 17,45 | 17,25 | 17,34 | -0,52% | 4.294.204,00 |
| 11.07.2025 | 17,30 | 17,52 | 17,24 | 17,43 | 0,17% | 4.646.776,00 |
| 10.07.2025 | 16,98 | 17,53 | 16,96 | 17,40 | 2,65% | 5.242.331,00 |
| 09.07.2025 | 16,89 | 17,08 | 16,83 | 16,95 | 1,56% | 5.265.190,00 |
| 08.07.2025 | 16,79 | 16,96 | 16,64 | 16,69 | -0,18% | 5.287.571,00 |
| 07.07.2025 | 16,64 | 16,95 | 16,61 | 16,72 | -0,06% | 5.933.924,00 |
| 03.07.2025 | 16,71 | 16,80 | 16,65 | 16,73 | 0,84% | 2.855.160,00 |