22,485$
-0,73%
Echtzeit-Aktienkurs Invesco Ltd.
Bid:
Ask:
Aktienkurse zur Invesco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 22,65 | 22,65 | 22,20 | 22,47 | -0,79% | 384.482,00 |
| 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 |
| 02.07.2025 | 16,25 | 16,62 | 16,20 | 16,59 | 2,60% | 4.994.432,00 |
| 01.07.2025 | 15,68 | 16,33 | 15,61 | 16,17 | 2,54% | 4.305.451,00 |
| 30.06.2025 | 15,75 | 15,83 | 15,67 | 15,77 | 0,45% | 3.577.619,00 |
| 27.06.2025 | 15,66 | 15,79 | 15,54 | 15,70 | 0,77% | 4.751.251,00 |
| 26.06.2025 | 15,30 | 15,60 | 15,30 | 15,58 | 2,16% | 3.712.392,00 |
| 25.06.2025 | 15,28 | 15,29 | 15,13 | 15,25 | -0,26% | 3.253.298,00 |
| 24.06.2025 | 15,09 | 15,44 | 15,06 | 15,29 | 2,41% | 5.193.314,00 |
| 23.06.2025 | 14,71 | 14,99 | 14,51 | 14,93 | 0,81% | 4.593.353,00 |
| 20.06.2025 | 14,84 | 14,96 | 14,76 | 14,81 | 0,61% | 8.798.494,00 |
| 18.06.2025 | 14,48 | 14,91 | 14,48 | 14,72 | 1,38% | 5.322.732,00 |
| 17.06.2025 | 14,78 | 14,82 | 14,46 | 14,52 | -2,09% | 3.866.441,00 |
| 16.06.2025 | 14,74 | 14,92 | 14,61 | 14,83 | 2,06% | 5.040.367,00 |
| 13.06.2025 | 14,64 | 14,81 | 14,45 | 14,53 | -2,81% | 5.120.729,00 |
| 12.06.2025 | 14,90 | 14,98 | 14,69 | 14,95 | -0,80% | 5.504.092,00 |
| 11.06.2025 | 14,92 | 15,18 | 14,77 | 15,07 | 1,76% | 4.917.325,00 |
| 10.06.2025 | 14,78 | 14,97 | 14,63 | 14,81 | 0,89% | 4.739.451,00 |
| 09.06.2025 | 14,55 | 14,89 | 14,44 | 14,68 | 2,02% | 6.963.164,00 |
| 06.06.2025 | 14,49 | 14,56 | 14,29 | 14,39 | 0,98% | 6.668.648,00 |
| 05.06.2025 | 14,41 | 14,50 | 14,17 | 14,25 | -1,18% | 5.910.809,00 |
| 04.06.2025 | 14,54 | 14,55 | 14,40 | 14,42 | -0,21% | 3.690.523,00 |
| 03.06.2025 | 14,38 | 14,51 | 14,15 | 14,45 | 0,49% | 5.521.283,00 |
| 02.06.2025 | 14,40 | 14,45 | 14,18 | 14,38 | -0,55% | 3.348.488,00 |
| 30.05.2025 | 14,69 | 14,70 | 14,37 | 14,46 | -1,97% | 5.142.279,00 |
| 29.05.2025 | 14,61 | 14,81 | 14,55 | 14,75 | 1,79% | 6.538.872,00 |
| 28.05.2025 | 14,75 | 14,78 | 14,49 | 14,49 | -1,83% | 4.515.399,00 |
| 27.05.2025 | 14,62 | 14,82 | 14,46 | 14,76 | 2,64% | 4.847.205,00 |
| 23.05.2025 | 14,19 | 14,50 | 14,10 | 14,38 | -1,37% | 4.199.117,00 |
| 22.05.2025 | 14,69 | 14,70 | 14,50 | 14,58 | -0,41% | 5.968.493,00 |
| 21.05.2025 | 15,06 | 15,09 | 14,60 | 14,64 | -3,43% | 4.109.315,00 |
| 20.05.2025 | 15,21 | 15,32 | 15,10 | 15,16 | -1,11% | 4.187.713,00 |
| 19.05.2025 | 15,19 | 15,38 | 15,09 | 15,33 | -0,71% | 2.404.214,00 |
| 16.05.2025 | 15,34 | 15,46 | 15,28 | 15,44 | 0,78% | 4.291.107,00 |
| 15.05.2025 | 15,38 | 15,45 | 15,26 | 15,32 | -1,03% | 3.189.840,00 |
| 14.05.2025 | 15,40 | 15,52 | 15,36 | 15,48 | -1,09% | 4.389.827,00 |
| 13.05.2025 | 15,69 | 15,81 | 15,60 | 15,65 | 0,38% | 4.356.767,00 |
| 12.05.2025 | 15,69 | 15,98 | 15,51 | 15,59 | 5,12% | 5.319.401,00 |
| 09.05.2025 | 14,83 | 14,87 | 14,68 | 14,83 | 0,54% | 4.056.176,00 |
| 08.05.2025 | 14,58 | 14,94 | 14,48 | 14,75 | 2,93% | 4.304.854,00 |
| 07.05.2025 | 14,27 | 14,47 | 14,22 | 14,33 | 1,06% | 3.542.047,00 |
| 06.05.2025 | 14,12 | 14,36 | 14,04 | 14,18 | -1,05% | 4.929.615,00 |
| 05.05.2025 | 14,34 | 14,65 | 14,20 | 14,33 | -0,56% | 3.941.041,00 |
| 02.05.2025 | 14,22 | 14,55 | 14,12 | 14,41 | 3,52% | 4.372.065,00 |
| 01.05.2025 | 14,03 | 14,17 | 13,86 | 13,92 | -0,07% | 4.073.711,00 |
| 30.04.2025 | 13,69 | 13,98 | 13,46 | 13,93 | -0,21% | 5.406.358,00 |
| 29.04.2025 | 13,89 | 14,00 | 13,80 | 13,96 | 0,14% | 3.286.948,00 |