22,865€
2,44%
Echtzeit-Aktienkurs Invesco Ltd
Bid:
Ask:
Aktienkurse zur Invesco Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 22,60 | 23,00 | 22,52 | 22,70 | 1,70% | 5.418,00 |
| 13.02.2026 | 21,69 | 22,32 | 21,69 | 22,32 | 3,19% | 133,00 |
| 12.02.2026 | 22,66 | 22,66 | 21,60 | 21,63 | -5,94% | 593,00 |
| 11.02.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 1,08% | 1,00 |
| 09.02.2026 | 22,81 | 22,81 | 22,56 | 22,75 | 0,44% | 447,00 |
| 06.02.2026 | 22,48 | 22,65 | 22,33 | 22,65 | 2,21% | 203,00 |
| 05.02.2026 | 22,61 | 22,61 | 21,77 | 22,16 | -3,06% | 2.327,00 |
| 04.02.2026 | 22,80 | 22,86 | 22,40 | 22,86 | -2,10% | 184,00 |
| 03.02.2026 | 23,09 | 23,35 | 23,09 | 23,35 | 1,26% | 535,00 |
| 02.02.2026 | 22,59 | 23,09 | 22,59 | 23,06 | -0,30% | 331,00 |
| 30.01.2026 | 23,20 | 23,20 | 23,13 | 23,13 | -0,32% | 67,00 |
| 29.01.2026 | 22,90 | 23,35 | 22,90 | 23,21 | 1,73% | 1.103,00 |
| 28.01.2026 | 22,69 | 22,83 | 22,69 | 22,81 | 0,20% | 653,00 |
| 27.01.2026 | 23,41 | 23,41 | 22,32 | 22,77 | -5,40% | 650,00 |
| 26.01.2026 | 24,11 | 24,11 | 23,79 | 24,07 | -1,78% | 165,00 |
| 23.01.2026 | 25,17 | 25,17 | 24,50 | 24,50 | -1,61% | 177,00 |
| 21.01.2026 | 24,08 | 24,90 | 24,08 | 24,90 | 1,63% | 293,00 |
| 20.01.2026 | 25,10 | 25,10 | 24,11 | 24,50 | -2,78% | 1.110,00 |
| 19.01.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -0,08% | 50,00 |
| 16.01.2026 | 25,58 | 25,58 | 25,22 | 25,22 | 0,40% | 374,00 |
| 15.01.2026 | 24,49 | 25,12 | 24,48 | 25,12 | 3,91% | 186,00 |
| 14.01.2026 | 24,51 | 24,51 | 24,12 | 24,18 | -1,10% | 806,00 |
| 13.01.2026 | 24,45 | 24,45 | 24,45 | 24,45 | -1,45% | 21,00 |
| 12.01.2026 | 24,53 | 24,81 | 24,32 | 24,81 | 0,57% | 1.356,00 |
| 09.01.2026 | 24,55 | 24,67 | 24,51 | 24,67 | 2,90% | 722,00 |
| 08.01.2026 | 23,97 | 23,97 | 23,97 | 23,97 | -1,36% | 87,00 |
| 07.01.2026 | 24,30 | 24,30 | 24,30 | 24,30 | 0,83% | 8,00 |
| 06.01.2026 | 24,12 | 24,12 | 23,92 | 24,10 | 1,88% | 442,00 |
| 05.01.2026 | 23,10 | 23,66 | 22,96 | 23,66 | 2,98% | 892,00 |
| 02.01.2026 | 22,58 | 22,97 | 22,31 | 22,97 | 1,39% | 579,00 |
| 30.12.2025 | 22,95 | 23,30 | 22,66 | 22,66 | -0,42% | 279,00 |
| 29.12.2025 | 22,72 | 22,75 | 22,58 | 22,75 | -1,17% | 539,00 |
| 23.12.2025 | 23,05 | 23,27 | 23,02 | 23,02 | -0,58% | 207,00 |
| 22.12.2025 | 23,25 | 23,30 | 22,98 | 23,16 | 0,94% | 429,00 |
| 19.12.2025 | 23,01 | 23,01 | 22,94 | 22,94 | 1,15% | 780,00 |
| 18.12.2025 | 22,96 | 22,96 | 22,68 | 22,68 | 0,47% | 385,00 |
| 17.12.2025 | 22,08 | 22,58 | 21,80 | 22,58 | 2,08% | 3.908,00 |
| 16.12.2025 | 22,01 | 22,12 | 21,89 | 22,12 | -1,60% | 862,00 |
| 15.12.2025 | 22,61 | 22,61 | 22,48 | 22,48 | -3,35% | 5,00 |
| 12.12.2025 | 23,16 | 23,26 | 23,16 | 23,26 | 0,45% | 561,00 |
| 11.12.2025 | 23,00 | 23,15 | 23,00 | 23,15 | 0,72% | 80,00 |
| 10.12.2025 | 22,99 | 22,99 | 22,99 | 22,99 | 1,48% | 220,00 |
| 09.12.2025 | 22,49 | 22,65 | 22,49 | 22,65 | 3,59% | 535,00 |
| 08.12.2025 | 22,72 | 22,72 | 21,87 | 21,87 | -2,67% | 421,00 |
| 05.12.2025 | 21,84 | 22,47 | 21,84 | 22,47 | 4,63% | 1.475,00 |
| 04.12.2025 | 21,47 | 21,47 | 21,47 | 21,47 | 2,24% | 2,00 |
| 03.12.2025 | 20,69 | 21,00 | 20,56 | 21,00 | -0,47% | 826,00 |
| 02.12.2025 | 21,05 | 21,42 | 20,99 | 21,10 | -0,09% | 295,00 |
| 01.12.2025 | 21,03 | 21,16 | 20,52 | 21,12 | -0,17% | 8.551,00 |
| 28.11.2025 | 21,20 | 21,20 | 21,16 | 21,16 | -0,73% | 88,00 |
| 27.11.2025 | 21,02 | 21,31 | 21,02 | 21,31 | 0,28% | 150,00 |
| 26.11.2025 | 21,25 | 21,25 | 21,25 | 21,25 | 1,97% | 105,00 |
| 25.11.2025 | 20,80 | 20,84 | 20,53 | 20,84 | 3,63% | 352,00 |
| 24.11.2025 | 20,40 | 20,40 | 20,11 | 20,11 | -0,47% | 29,00 |
| 21.11.2025 | 19,47 | 20,21 | 19,47 | 20,21 | 1,43% | 155,00 |
| 20.11.2025 | 19,92 | 19,92 | 19,92 | 19,92 | 2,44% | 300,00 |
| 19.11.2025 | 19,45 | 19,45 | 19,45 | 19,45 | 1,55% | 1,00 |
| 18.11.2025 | 19,15 | 19,15 | 19,15 | 19,15 | -2,69% | 250,00 |
| 17.11.2025 | 20,53 | 20,53 | 19,68 | 19,68 | -2,62% | 457,00 |
| 14.11.2025 | 20,55 | 20,55 | 20,21 | 20,21 | -3,19% | 149,00 |
| 13.11.2025 | 20,88 | 20,88 | 20,88 | 20,88 | -0,12% | 46,00 |
| 12.11.2025 | 20,54 | 20,90 | 20,54 | 20,90 | 0,17% | 700,00 |
| 11.11.2025 | 20,26 | 20,87 | 20,26 | 20,87 | 6,32% | 71,00 |
| 07.11.2025 | 19,96 | 19,96 | 19,62 | 19,62 | -3,61% | 159,00 |
| 06.11.2025 | 20,50 | 20,50 | 20,36 | 20,36 | 0,25% | 80,00 |
| 05.11.2025 | 20,08 | 20,31 | 20,08 | 20,31 | -0,83% | 23,00 |
| 04.11.2025 | 20,43 | 20,48 | 20,43 | 20,48 | -0,15% | 7,00 |
| 03.11.2025 | 20,76 | 20,82 | 20,34 | 20,51 | 0,24% | 419,00 |
| 31.10.2025 | 20,46 | 20,46 | 20,46 | 20,46 | -0,94% | 1.131,00 |
| 30.10.2025 | 20,64 | 20,68 | 20,64 | 20,66 | -1,41% | 150,00 |
| 29.10.2025 | 20,75 | 21,04 | 20,68 | 20,95 | 0,84% | 1.054,00 |
| 28.10.2025 | 20,19 | 21,31 | 20,02 | 20,78 | 5,53% | 1.943,00 |
| 27.10.2025 | 19,80 | 19,80 | 19,68 | 19,69 | 6,41% | 1.338,00 |
| 24.10.2025 | 19,44 | 19,44 | 17,98 | 18,50 | -5,00% | 1.008,00 |
| 23.10.2025 | 19,79 | 19,79 | 19,47 | 19,47 | 0,17% | 255,00 |
| 22.10.2025 | 19,94 | 19,94 | 19,44 | 19,44 | -1,67% | 991,00 |
| 21.10.2025 | 19,90 | 19,93 | 19,65 | 19,77 | 0,31% | 1.377,00 |
| 20.10.2025 | 19,71 | 19,71 | 19,71 | 19,71 | 1,28% | 260,00 |
| 17.10.2025 | 19,16 | 19,46 | 19,16 | 19,46 | 0,49% | 409,00 |
| 16.10.2025 | 20,45 | 20,45 | 19,36 | 19,36 | -5,79% | 374,00 |
| 15.10.2025 | 20,40 | 20,56 | 20,40 | 20,56 | 2,14% | 4,00 |
| 14.10.2025 | 20,13 | 20,13 | 20,13 | 20,13 | 0,96% | 50,00 |
| 13.10.2025 | 19,93 | 19,93 | 19,93 | 19,93 | 2,77% | 254,00 |
| 10.10.2025 | 20,86 | 20,86 | 19,40 | 19,40 | -5,39% | 1.437,00 |
| 09.10.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,17% | 1,00 |
| 08.10.2025 | 20,47 | 20,47 | 20,47 | 20,47 | -0,53% | 265,00 |
| 07.10.2025 | 20,80 | 21,00 | 20,50 | 20,58 | -1,86% | 3.167,00 |
| 06.10.2025 | 20,42 | 20,97 | 20,42 | 20,97 | 1,92% | 553,00 |
| 03.10.2025 | 20,09 | 20,63 | 20,09 | 20,57 | 1,48% | 333,00 |
| 02.10.2025 | 19,56 | 20,27 | 19,56 | 20,27 | 2,90% | 537,00 |
| 01.10.2025 | 19,18 | 19,70 | 19,18 | 19,70 | 2,06% | 3.569,00 |
| 30.09.2025 | 19,50 | 19,80 | 19,30 | 19,30 | -0,72% | 243,00 |
| 29.09.2025 | 19,58 | 19,59 | 19,44 | 19,44 | 3,13% | 278,00 |
| 24.09.2025 | 18,89 | 18,93 | 18,85 | 18,85 | -2,68% | 621,00 |
| 23.09.2025 | 19,27 | 19,37 | 19,27 | 19,37 | 1,36% | 104,00 |
| 22.09.2025 | 19,11 | 19,11 | 19,11 | 19,11 | 0,58% | 62,00 |
| 19.09.2025 | 19,05 | 19,05 | 19,00 | 19,00 | -0,78% | 57,00 |
| 18.09.2025 | 18,90 | 19,15 | 18,90 | 19,15 | 1,66% | 202,00 |
| 17.09.2025 | 18,79 | 18,84 | 18,79 | 18,84 | -1,37% | 358,00 |
| 16.09.2025 | 18,81 | 19,10 | 18,81 | 19,10 | -0,53% | 561,00 |