24,130$
-0,78%
Echtzeit-Aktienkurs Invesco Ltd.
Bid:
Ask:
Aktienkurse zur Invesco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 4.548.765,00 |
| 31.03.2026 | 23,88 | 24,42 | 23,55 | 24,29 | 4,29% | 5.568.233,00 |
| 30.03.2026 | 23,47 | 23,79 | 23,08 | 23,29 | 0,39% | 3.532.495,00 |
| 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% | 3.892.381,00 |
| 25.03.2026 | 24,38 | 24,60 | 23,97 | 24,36 | 1,58% | 3.540.235,00 |
| 24.03.2026 | 23,41 | 24,30 | 23,35 | 23,98 | 0,88% | 3.902.907,00 |
| 23.03.2026 | 24,00 | 24,31 | 23,67 | 23,77 | 2,41% | 5.746.795,00 |
| 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% | 4.255.396,00 |
| 18.03.2026 | 23,50 | 24,07 | 23,38 | 23,42 | -1,31% | 4.189.887,00 |
| 17.03.2026 | 23,48 | 23,93 | 23,48 | 23,73 | 3,04% | 3.901.509,00 |
| 16.03.2026 | 23,62 | 23,68 | 23,02 | 23,03 | 0,13% | 4.059.854,00 |
| 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 | -5,20% | 6.072.590,00 |
| 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% | 9.725.013,00 |
| 13.01.2026 | 28,80 | 28,85 | 28,27 | 28,30 | -1,60% | 5.982.345,00 |
| 12.01.2026 | 28,30 | 29,05 | 28,12 | 28,76 | 0,67% | 6.473.711,00 |
| 09.01.2026 | 28,30 | 28,64 | 27,97 | 28,57 | 1,06% | 5.563.075,00 |
| 08.01.2026 | 27,67 | 28,41 | 27,65 | 28,27 | 2,09% | 4.381.616,00 |
| 07.01.2026 | 28,10 | 28,15 | 27,43 | 27,69 | -1,98% | 4.161.852,00 |
| 06.01.2026 | 28,15 | 28,34 | 27,77 | 28,25 | 0,32% | 6.517.010,00 |
| 05.01.2026 | 26,94 | 28,44 | 26,94 | 28,16 | 4,53% | 8.960.276,00 |
| 02.01.2026 | 26,44 | 26,97 | 26,33 | 26,94 | 2,55% | 3.294.771,00 |
| 31.12.2025 | 26,47 | 26,55 | 26,27 | 26,27 | -0,72% | 2.937.868,00 |
| 30.12.2025 | 26,89 | 26,96 | 26,42 | 26,46 | -1,42% | 2.662.681,00 |
| 29.12.2025 | 26,90 | 26,91 | 26,62 | 26,84 | -0,45% | 3.358.881,00 |
| 26.12.2025 | 27,22 | 27,26 | 26,89 | 26,96 | -0,92% | 2.385.603,00 |
| 24.12.2025 | 27,23 | 27,27 | 27,11 | 27,21 | 0,44% | 1.296.514,00 |
| 23.12.2025 | 27,31 | 27,43 | 27,05 | 27,09 | -0,91% | 4.037.084,00 |
| 22.12.2025 | 27,14 | 27,48 | 27,12 | 27,34 | 1,26% | 6.010.131,00 |
| 19.12.2025 | 26,55 | 27,18 | 26,43 | 27,00 | 1,96% | 9.080.027,00 |
| 18.12.2025 | 26,69 | 27,08 | 26,36 | 26,48 | 0,30% | 4.511.852,00 |
| 17.12.2025 | 26,59 | 26,83 | 26,33 | 26,40 | 1,42% | 5.714.544,00 |
| 16.12.2025 | 26,06 | 26,35 | 25,90 | 26,03 | -0,04% | 4.805.281,00 |
| 15.12.2025 | 26,45 | 26,63 | 26,01 | 26,04 | -0,84% | 4.402.930,00 |
| 12.12.2025 | 27,14 | 27,16 | 26,16 | 26,26 | -2,74% | 5.612.147,00 |
| 11.12.2025 | 26,79 | 27,31 | 26,72 | 27,00 | 0,26% | 4.952.846,00 |
| 10.12.2025 | 26,66 | 27,00 | 25,96 | 26,93 | 1,47% | 4.868.703,00 |
| 09.12.2025 | 25,57 | 26,63 | 25,57 | 26,54 | 2,83% | 4.776.159,00 |
| 08.12.2025 | 26,24 | 26,24 | 25,45 | 25,81 | -1,64% | 6.044.735,00 |
| 05.12.2025 | 25,25 | 26,39 | 25,20 | 26,24 | 4,09% | 11.943.612,00 |
| 04.12.2025 | 24,69 | 25,70 | 24,59 | 25,21 | 3,36% | 8.686.382,00 |
| 03.12.2025 | 24,26 | 24,73 | 24,26 | 24,39 | 0,62% | 6.340.200,00 |
| 02.12.2025 | 24,70 | 24,73 | 24,21 | 24,24 | -1,70% | 5.887.311,00 |
| 01.12.2025 | 24,27 | 24,72 | 23,97 | 24,66 | 0,86% | 7.919.955,00 |
| 28.11.2025 | 24,55 | 24,61 | 24,39 | 24,45 | -0,33% | 1.388.274,00 |
| 26.11.2025 | 24,30 | 24,79 | 24,24 | 24,53 | 1,24% | 3.556.318,00 |
| 25.11.2025 | 23,75 | 24,35 | 23,42 | 24,23 | 1,76% | 3.800.539,00 |
| 24.11.2025 | 23,29 | 23,93 | 23,14 | 23,81 | 2,54% | 3.218.254,00 |
| 21.11.2025 | 22,80 | 23,35 | 22,32 | 23,22 | 2,29% | 6.129.002,00 |
| 20.11.2025 | 23,32 | 23,75 | 22,68 | 22,70 | -0,96% | 4.296.186,00 |
| 19.11.2025 | 22,64 | 23,05 | 22,57 | 22,92 | 1,15% | 2.807.535,00 |
| 18.11.2025 | 22,29 | 22,97 | 22,10 | 22,66 | 0,98% | 4.089.307,00 |
| 17.11.2025 | 23,36 | 23,43 | 22,24 | 22,44 | -4,59% | 3.359.767,00 |
| 14.11.2025 | 23,54 | 23,93 | 23,15 | 23,52 | -1,92% | 3.892.950,00 |
| 13.11.2025 | 24,47 | 24,56 | 23,89 | 23,98 | -2,76% | 3.149.636,00 |
| 12.11.2025 | 24,11 | 24,72 | 24,08 | 24,66 | 3,27% | 3.342.723,00 |
| 11.11.2025 | 23,64 | 24,26 | 23,63 | 23,88 | 1,02% | 3.949.609,00 |
| 10.11.2025 | 23,77 | 23,85 | 23,35 | 23,64 | 1,16% | 3.182.499,00 |
| 07.11.2025 | 23,18 | 23,39 | 22,60 | 23,37 | -0,09% | 5.394.041,00 |