23,870$
0,84%
Echtzeit-Aktienkurs Invesco Ltd.
Bid:
Ask:
Aktienkurse zur Invesco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 23,12 | 23,96 | 22,41 | 23,88 | 0,89% | 1.619,00 |
| 06.03.2026 | 23,94 | 24,07 | 23,17 | 23,67 | -4,29% | 1.619,00 |
| 05.03.2026 | 25,00 | 25,57 | 24,23 | 24,73 | -2,10% | 6.165.491,00 |
| 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 |