17,325$
3,25%
Echtzeit-Aktienkurs Invesco Ltd.
Bid:
Ask:
Aktienkurse zur Invesco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 16,76 | 17,49 | 16,64 | 17,33 | 3,28% | 8.594.832,00 |
| 19.12.2024 | 17,11 | 17,20 | 16,75 | 16,78 | -0,47% | 4.736.217,00 |
| 18.12.2024 | 17,89 | 17,94 | 16,85 | 16,86 | -5,28% | 3.461.388,00 |
| 17.12.2024 | 17,85 | 17,95 | 17,66 | 17,80 | -1,60% | 2.450.233,00 |
| 16.12.2024 | 18,10 | 18,28 | 18,02 | 18,09 | 0,28% | 2.678.027,00 |
| 13.12.2024 | 18,44 | 18,44 | 18,00 | 18,04 | -1,90% | 2.768.784,00 |
| 12.12.2024 | 18,36 | 18,56 | 18,30 | 18,39 | -0,11% | 1.689.600,00 |
| 11.12.2024 | 18,64 | 18,73 | 18,40 | 18,41 | -0,22% | 2.661.839,00 |
| 10.12.2024 | 18,30 | 18,77 | 18,11 | 18,45 | 0,49% | 4.123.820,00 |
| 09.12.2024 | 17,97 | 18,69 | 17,90 | 18,36 | 2,97% | 5.331.965,00 |
| 06.12.2024 | 18,02 | 18,03 | 17,71 | 17,83 | -0,39% | 2.320.795,00 |
| 05.12.2024 | 18,16 | 18,19 | 17,83 | 17,90 | -1,10% | 3.053.881,00 |
| 04.12.2024 | 17,94 | 18,15 | 17,80 | 18,10 | 0,89% | 2.774.818,00 |
| 03.12.2024 | 18,12 | 18,26 | 17,76 | 17,94 | -0,83% | 3.534.895,00 |
| 02.12.2024 | 18,17 | 18,19 | 17,86 | 18,09 | 0,00% | 3.266.575,00 |
| 29.11.2024 | 18,18 | 18,29 | 18,07 | 18,09 | 0,28% | 1.149.820,00 |
| 27.11.2024 | 18,18 | 18,30 | 18,00 | 18,04 | -0,61% | 2.565.417,00 |
| 26.11.2024 | 18,11 | 18,16 | 17,88 | 18,15 | 0,00% | 2.756.576,00 |
| 25.11.2024 | 18,00 | 18,29 | 17,96 | 18,15 | 2,31% | 4.411.559,00 |
| 22.11.2024 | 17,66 | 17,83 | 17,63 | 17,74 | 0,34% | 2.466.052,00 |
| 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 |