12,250€
-0,65%
Echtzeit-Aktienkurs Invesco Ltd.
Bid:
Ask:
Aktienkurse zur Invesco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 12,45 | 12,47 | 12,34 | 12,34 | 0,08% | 101,00 |
| 24.04.2025 | 11,74 | 12,33 | 11,74 | 12,33 | 3,81% | 1.403,00 |
| 23.04.2025 | 12,15 | 12,60 | 11,88 | 11,88 | 0,37% | 1.079,00 |
| 22.04.2025 | 11,06 | 12,10 | 11,06 | 11,83 | 4,45% | 1.485,00 |
| 17.04.2025 | 11,29 | 11,33 | 11,29 | 11,33 | 2,72% | 1.849,00 |
| 16.04.2025 | 11,36 | 11,41 | 10,96 | 11,03 | -6,03% | 2.063,00 |
| 15.04.2025 | 11,55 | 11,74 | 11,35 | 11,74 | 3,69% | 600,00 |
| 14.04.2025 | 11,39 | 11,59 | 11,32 | 11,32 | 0,27% | 647,00 |
| 11.04.2025 | 11,18 | 11,29 | 10,69 | 11,29 | 0,23% | 1.093,00 |
| 10.04.2025 | 12,46 | 12,46 | 11,26 | 11,26 | -5,71% | 840,00 |
| 09.04.2025 | 11,07 | 11,95 | 10,52 | 11,95 | 4,79% | 1.412,00 |
| 08.04.2025 | 11,82 | 12,20 | 11,29 | 11,40 | -0,51% | 1.742,00 |
| 07.04.2025 | 11,22 | 11,62 | 11,22 | 11,46 | -1,73% | 1.779,00 |
| 04.04.2025 | 12,27 | 12,27 | 11,48 | 11,66 | -8,65% | 5.002,00 |
| 03.04.2025 | 14,00 | 14,00 | 12,66 | 12,76 | -8,59% | 3.384,00 |
| 02.04.2025 | 13,96 | 13,96 | 13,96 | 13,96 | -0,96% | 1,00 |
| 01.04.2025 | 14,10 | 14,10 | 14,04 | 14,10 | 0,79% | 157,00 |
| 31.03.2025 | 13,92 | 13,99 | 13,92 | 13,99 | 0,20% | 671,00 |
| 28.03.2025 | 14,15 | 14,15 | 13,96 | 13,96 | -2,54% | 1.235,00 |
| 27.03.2025 | 14,53 | 14,53 | 14,33 | 14,33 | -2,26% | 3,00 |
| 26.03.2025 | 14,70 | 14,70 | 14,66 | 14,66 | -2,04% | 82,00 |
| 25.03.2025 | 14,75 | 14,96 | 14,73 | 14,96 | 2,70% | 1.957,00 |
| 24.03.2025 | 14,29 | 14,70 | 14,29 | 14,57 | 1,92% | 3.926,00 |
| 21.03.2025 | 14,38 | 14,38 | 14,30 | 14,30 | -1,00% | 1.172,00 |
| 20.03.2025 | 14,33 | 14,54 | 14,33 | 14,44 | 1,19% | 732,00 |
| 19.03.2025 | 14,02 | 14,27 | 13,80 | 14,27 | 2,00% | 8.117,00 |
| 18.03.2025 | 14,02 | 14,07 | 13,99 | 13,99 | -1,56% | 3.221,00 |
| 17.03.2025 | 14,05 | 14,21 | 13,91 | 14,21 | 0,44% | 542,00 |
| 14.03.2025 | 13,90 | 14,15 | 13,77 | 14,15 | 2,76% | 1.573,00 |
| 13.03.2025 | 14,05 | 14,05 | 13,77 | 13,77 | -3,16% | 140,00 |
| 12.03.2025 | 14,14 | 14,35 | 14,14 | 14,22 | 4,19% | 326,00 |
| 11.03.2025 | 13,61 | 13,70 | 13,50 | 13,65 | -0,31% | 745,00 |
| 10.03.2025 | 14,26 | 14,32 | 13,69 | 13,69 | -4,72% | 6.346,00 |
| 07.03.2025 | 14,65 | 14,65 | 14,36 | 14,37 | -1,79% | 339,00 |
| 06.03.2025 | 15,01 | 15,04 | 14,63 | 14,63 | -3,06% | 1.432,00 |
| 05.03.2025 | 15,09 | 15,09 | 15,09 | 15,09 | -1,78% | 14,00 |
| 04.03.2025 | 15,84 | 16,00 | 14,99 | 15,37 | -7,33% | 1.155,00 |
| 03.03.2025 | 16,84 | 16,84 | 16,58 | 16,58 | -0,52% | 109,00 |
| 28.02.2025 | 16,67 | 16,67 | 16,67 | 16,67 | 2,19% | 73,00 |
| 27.02.2025 | 16,33 | 16,33 | 16,31 | 16,31 | -0,09% | 33,00 |
| 26.02.2025 | 16,43 | 16,43 | 16,32 | 16,32 | -2,26% | 102,00 |
| 25.02.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,75% | 50,00 |
| 24.02.2025 | 16,84 | 17,00 | 16,84 | 17,00 | -0,58% | 101,00 |
| 20.02.2025 | 17,26 | 17,53 | 17,10 | 17,10 | -4,05% | 194,00 |
| 18.02.2025 | 17,82 | 17,82 | 17,82 | 17,82 | 0,00% | 15,00 |
| 17.02.2025 | 17,79 | 17,83 | 17,79 | 17,82 | 4,27% | 6,00 |
| 14.02.2025 | 17,09 | 17,09 | 17,09 | 17,09 | -2,89% | 226,00 |
| 13.02.2025 | 17,41 | 17,66 | 17,41 | 17,60 | 1,15% | 580,00 |
| 12.02.2025 | 17,28 | 17,40 | 17,28 | 17,40 | -3,11% | 130,00 |
| 11.02.2025 | 17,96 | 17,96 | 17,96 | 17,96 | -1,33% | 250,00 |
| 10.02.2025 | 18,22 | 18,22 | 18,20 | 18,20 | -0,85% | 115,00 |
| 07.02.2025 | 18,59 | 18,59 | 18,36 | 18,36 | -0,82% | 68,00 |
| 06.02.2025 | 18,01 | 18,51 | 18,01 | 18,51 | 4,78% | 388,00 |
| 05.02.2025 | 17,66 | 17,66 | 17,66 | 17,66 | -0,76% | 1,00 |
| 04.02.2025 | 17,65 | 17,80 | 17,56 | 17,80 | -0,13% | 524,00 |
| 03.02.2025 | 18,68 | 18,68 | 17,82 | 17,82 | -3,73% | 1.249,00 |
| 31.01.2025 | 18,74 | 18,74 | 18,39 | 18,51 | -0,36% | 257,00 |
| 29.01.2025 | 18,66 | 18,67 | 18,30 | 18,58 | -0,16% | 679,00 |
| 28.01.2025 | 17,00 | 18,61 | 16,83 | 18,61 | 11,57% | 2.687,00 |
| 27.01.2025 | 16,84 | 16,84 | 16,30 | 16,68 | -1,20% | 294,00 |
| 24.01.2025 | 16,63 | 16,88 | 16,63 | 16,88 | 0,57% | 6,00 |
| 23.01.2025 | 16,88 | 16,88 | 16,79 | 16,79 | 2,01% | 2,00 |
| 16.01.2025 | 16,46 | 16,46 | 16,46 | 16,46 | -0,13% | 1,00 |
| 15.01.2025 | 16,22 | 16,48 | 16,22 | 16,48 | 2,12% | 9,00 |
| 13.01.2025 | 16,10 | 16,14 | 16,10 | 16,14 | 0,84% | 300,00 |
| 10.01.2025 | 16,47 | 16,47 | 16,00 | 16,00 | -4,39% | 3.470,00 |
| 09.01.2025 | 16,74 | 16,74 | 16,74 | 16,74 | 1,31% | 300,00 |
| 08.01.2025 | 16,77 | 16,87 | 16,52 | 16,52 | -0,82% | 1.500,00 |
| 07.01.2025 | 16,65 | 16,86 | 16,60 | 16,66 | -2,93% | 257,00 |
| 06.01.2025 | 17,16 | 17,16 | 17,16 | 17,16 | -0,74% | 100,00 |
| 03.01.2025 | 17,05 | 17,29 | 17,05 | 17,29 | 1,17% | 2.422,00 |
| 02.01.2025 | 16,77 | 17,29 | 16,77 | 17,09 | 1,87% | 4.314,00 |
| 30.12.2024 | 16,81 | 16,81 | 16,77 | 16,77 | -0,55% | 87,00 |
| 27.12.2024 | 17,13 | 17,13 | 16,86 | 16,86 | 1,90% | 236,00 |
| 23.12.2024 | 16,54 | 16,67 | 16,48 | 16,55 | -1,00% | 464,00 |
| 20.12.2024 | 15,94 | 16,72 | 15,60 | 16,72 | 3,20% | 5.605,00 |
| 19.12.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -2,88% | 181,00 |
| 18.12.2024 | 16,68 | 16,68 | 16,68 | 16,68 | -3,78% | 130,00 |
| 16.12.2024 | 17,29 | 17,34 | 17,29 | 17,34 | -1,21% | 13,00 |
| 12.12.2024 | 17,55 | 17,55 | 17,55 | 17,55 | -0,86% | 113,00 |
| 10.12.2024 | 17,30 | 17,70 | 17,30 | 17,70 | 1,28% | 198,00 |
| 09.12.2024 | 16,75 | 17,53 | 16,75 | 17,48 | 2,59% | 757,00 |
| 05.12.2024 | 17,09 | 17,09 | 17,03 | 17,03 | 0,44% | 120,00 |
| 04.12.2024 | 17,23 | 17,23 | 16,96 | 16,96 | -0,43% | 2.635,00 |
| 03.12.2024 | 17,32 | 17,32 | 17,03 | 17,03 | -0,88% | 2.810,00 |
| 02.12.2024 | 17,29 | 17,29 | 17,11 | 17,19 | -0,32% | 1.512,00 |
| 29.11.2024 | 17,22 | 17,24 | 17,22 | 17,24 | 0,27% | 297,00 |
| 27.11.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -0,13% | 300,00 |
| 26.11.2024 | 17,14 | 17,22 | 17,14 | 17,22 | -0,30% | 531,00 |
| 25.11.2024 | 17,30 | 17,34 | 17,20 | 17,27 | 2,80% | 469,00 |
| 21.11.2024 | 16,48 | 16,80 | 16,48 | 16,80 | 3,70% | 1.115,00 |
| 20.11.2024 | 16,27 | 16,27 | 16,20 | 16,20 | -1,82% | 6.000,00 |
| 19.11.2024 | 16,33 | 16,50 | 16,33 | 16,50 | 0,12% | 1.730,00 |
| 18.11.2024 | 16,65 | 16,90 | 16,48 | 16,48 | -2,66% | 3.811,00 |
| 15.11.2024 | 16,83 | 16,93 | 16,59 | 16,93 | 2,47% | 65,00 |
| 14.11.2024 | 16,52 | 16,52 | 16,52 | 16,52 | -1,97% | 23,00 |
| 13.11.2024 | 16,84 | 16,85 | 16,84 | 16,85 | 0,27% | 100,00 |
| 12.11.2024 | 17,07 | 17,07 | 16,81 | 16,81 | -2,22% | 113,00 |
| 11.11.2024 | 17,12 | 17,25 | 17,11 | 17,19 | 1,73% | 966,00 |
| 08.11.2024 | 16,86 | 16,90 | 16,66 | 16,90 | -0,55% | 837,00 |