Invesco Ltd.
[WKN: A0M6U7 | ISIN: BMG491BT1088]
Aktienkurse
17,670$ 1,49%
Echtzeit-Aktienkurs Invesco Ltd.
Bid: Ask:

Aktienkurse zur Invesco Ltd. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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% 3.033.801,00
19.11.2024 17,19 17,48 17,14 17,27 -1,14% 3.109.191,00
18.11.2024 17,65 17,71 17,39 17,47 -1,13% 5.580.859,00
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% 3.482.660,00
13.11.2024 17,91 18,03 17,61 17,65 -0,79% 3.475.738,00
12.11.2024 18,06 18,06 17,58 17,79 -2,73% 4.573.145,00
11.11.2024 18,16 18,40 18,12 18,29 1,72% 2.837.538,00
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% 2.796.935,00
06.11.2024 18,82 18,94 18,25 18,59 4,09% 6.235.398,00
05.11.2024 17,47 17,89 17,46 17,86 2,23% 4.530.109,00
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% 4.313.288,00
30.10.2024 17,95 18,30 17,78 17,81 -0,67% 3.363.783,00
29.10.2024 17,71 17,99 17,71 17,93 0,17% 2.592.936,00
28.10.2024 17,81 18,00 17,77 17,90 1,53% 2.246.503,00
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% 2.480.030,00
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% 7.079.280,00
21.10.2024 18,49 18,69 17,94 18,02 -3,27% 6.697.549,00
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% 3.493.425,00
16.10.2024 17,88 18,18 17,84 18,17 2,66% 2.181.268,00
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% 4.910.897,00
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% 2.479.125,00
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% 3.581.518,00
07.10.2024 17,69 17,70 17,34 17,62 -0,68% 3.377.090,00
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% 3.143.984,00
02.10.2024 17,28 18,21 17,25 17,78 3,07% 6.143.878,00
01.10.2024 17,56 17,56 17,18 17,25 -1,77% 2.774.080,00
30.09.2024 17,64 17,69 17,36 17,56 -0,45% 3.266.169,00
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% 4.486.839,00
25.09.2024 17,52 17,57 17,17 17,25 -1,71% 2.739.062,00
24.09.2024 17,19 17,90 17,15 17,55 2,45% 6.093.155,00
23.09.2024 17,25 17,34 17,05 17,13 -0,23% 2.638.963,00
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% 3.494.425,00
18.09.2024 16,60 17,11 16,52 16,75 0,90% 2.601.582,00
17.09.2024 16,37 16,74 16,33 16,60 2,15% 3.009.430,00
16.09.2024 16,12 16,27 16,02 16,25 1,50% 2.965.708,00
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% 3.847.116,00
11.09.2024 15,73 15,83 15,33 15,80 -0,44% 3.301.923,00
10.09.2024 15,97 15,98 15,61 15,87 -0,38% 2.262.739,00
09.09.2024 15,92 16,14 15,87 15,93 1,21% 3.898.859,00
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% 2.737.187,00
04.09.2024 16,52 16,65 16,27 16,38 -0,85% 3.470.916,00
03.09.2024 16,89 16,92 16,43 16,52 -3,34% 3.874.072,00
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% 3.057.876,00
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% 2.267.949,00
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% 2.536.378,00
21.08.2024 16,69 16,78 16,45 16,75 0,66% 3.418.054,00
20.08.2024 16,88 16,94 16,62 16,64 -1,77% 3.341.169,00
19.08.2024 16,86 16,98 16,77 16,94 0,47% 2.186.962,00
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% 3.566.717,00
14.08.2024 16,36 16,53 16,16 16,48 1,42% 3.500.341,00
13.08.2024 16,19 16,36 16,01 16,25 1,69% 6.019.494,00
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% 4.395.403,00
07.08.2024 15,85 16,03 15,26 15,33 -1,29% 4.049.798,00
06.08.2024 14,96 15,70 14,88 15,53 3,74% 5.167.620,00
05.08.2024 15,12 15,39 14,76 14,97 -4,71% 5.923.930,00
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% 3.448.090,00
31.07.2024 17,26 17,49 17,19 17,26 0,23% 3.568.702,00
30.07.2024 17,22 17,31 17,01 17,22 1,29% 3.141.334,00
29.07.2024 17,35 17,42 16,92 17,00 -2,41% 3.716.600,00
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% 5.011.707,00
24.07.2024 16,96 17,09 16,55 16,58 -1,31% 5.514.530,00
23.07.2024 16,52 16,93 16,19 16,80 1,88% 8.389.869,00
22.07.2024 16,37 16,52 16,12 16,49 1,73% 5.983.711,00
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% 4.154.506,00
17.07.2024 16,41 16,68 16,37 16,45 -0,18% 4.144.108,00
16.07.2024 16,19 16,57 16,12 16,48 1,60% 4.561.058,00
15.07.2024 16,16 16,33 16,04 16,22 1,19% 2.558.335,00
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% 3.839.843,00
10.07.2024 15,28 15,79 15,24 15,77 3,55% 3.638.452,00
09.07.2024 14,93 15,33 14,87 15,23 1,80% 3.749.412,00
08.07.2024 15,05 15,12 14,94 14,96 0,27% 2.690.718,00
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