16,953€
0,34%
Echtzeit-Aktienkurs Invesco Ltd.
Bid:
Ask:
Aktienkurse zur Invesco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 16,89 | 17,03 | 16,87 | 16,95 | 0,91% | - |
| 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 |
| 07.11.2024 | 17,44 | 17,44 | 16,99 | 16,99 | -1,55% | 122,00 |
| 06.11.2024 | 17,13 | 18,50 | 17,13 | 17,26 | 8,34% | 3.410,00 |
| 05.11.2024 | 15,93 | 15,93 | 15,93 | 15,93 | 0,23% | 10,00 |
| 04.11.2024 | 16,45 | 16,45 | 15,90 | 15,90 | -3,56% | 895,00 |
| 01.11.2024 | 16,06 | 16,48 | 16,05 | 16,48 | 2,94% | 10.305,00 |
| 31.10.2024 | 16,25 | 16,25 | 16,01 | 16,01 | -3,32% | 87,00 |
| 30.10.2024 | 16,40 | 16,56 | 16,40 | 16,56 | -0,79% | 161,00 |
| 29.10.2024 | 16,61 | 16,76 | 16,61 | 16,69 | 0,42% | 3.150,00 |
| 28.10.2024 | 16,61 | 16,62 | 16,61 | 16,62 | 0,68% | 259,00 |
| 25.10.2024 | 16,44 | 16,51 | 16,44 | 16,51 | 1,99% | 123,00 |
| 24.10.2024 | 16,10 | 16,42 | 16,10 | 16,19 | -0,21% | 241,00 |
| 23.10.2024 | 16,80 | 16,80 | 16,14 | 16,22 | -3,11% | 672,00 |
| 22.10.2024 | 16,76 | 16,96 | 16,74 | 16,74 | -2,18% | 747,00 |
| 18.10.2024 | 16,73 | 17,12 | 16,73 | 17,12 | 1,55% | 364,00 |
| 17.10.2024 | 16,80 | 16,92 | 16,80 | 16,86 | 1,54% | 276,00 |
| 16.10.2024 | 16,44 | 16,60 | 16,44 | 16,60 | 0,89% | 756,00 |
| 15.10.2024 | 16,42 | 16,45 | 16,15 | 16,45 | 1,92% | 15,00 |
| 14.10.2024 | 16,14 | 16,14 | 16,14 | 16,14 | 0,00% | 100,00 |
| 10.10.2024 | 16,36 | 16,44 | 16,14 | 16,14 | 1,25% | 1.362,00 |
| 08.10.2024 | 15,94 | 15,94 | 15,94 | 15,94 | -1,13% | 15,00 |
| 07.10.2024 | 16,04 | 16,24 | 16,04 | 16,13 | -0,52% | 65,00 |
| 04.10.2024 | 15,97 | 16,21 | 15,77 | 16,21 | 1,39% | 300,00 |
| 03.10.2024 | 16,21 | 16,21 | 15,99 | 15,99 | -0,42% | 53,00 |
| 02.10.2024 | 15,66 | 16,06 | 15,42 | 16,06 | 2,02% | 432,00 |
| 01.10.2024 | 15,88 | 15,88 | 15,74 | 15,74 | 0,60% | 10,00 |
| 30.09.2024 | 15,64 | 15,64 | 15,64 | 15,64 | -1,59% | 170,00 |
| 27.09.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,23% | 50,00 |
| 26.09.2024 | 15,86 | 15,86 | 15,86 | 15,86 | 1,98% | 238,00 |
| 25.09.2024 | 15,78 | 15,78 | 15,55 | 15,55 | 1,01% | 110,00 |
| 23.09.2024 | 15,58 | 15,58 | 15,40 | 15,40 | -0,67% | 156,00 |
| 20.09.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,13% | 2,00 |
| 19.09.2024 | 15,28 | 15,48 | 15,28 | 15,48 | 4,95% | 255,00 |
| 17.09.2024 | 14,51 | 14,75 | 14,51 | 14,75 | 1,99% | 74,00 |
| 16.09.2024 | 14,51 | 14,57 | 14,46 | 14,46 | -0,47% | 308,00 |
| 13.09.2024 | 14,55 | 14,55 | 14,53 | 14,53 | 3,79% | 173,00 |
| 11.09.2024 | 14,43 | 14,43 | 14,00 | 14,00 | -2,04% | 210,00 |
| 10.09.2024 | 14,29 | 14,29 | 14,29 | 14,29 | -1,65% | 100,00 |
| 09.09.2024 | 14,30 | 14,53 | 14,30 | 14,53 | 1,62% | 76,00 |
| 06.09.2024 | 14,79 | 14,79 | 14,30 | 14,30 | -6,67% | 85,00 |
| 03.09.2024 | 15,32 | 15,32 | 15,32 | 15,32 | -1,43% | 30,00 |
| 02.09.2024 | 15,58 | 15,58 | 15,53 | 15,54 | -0,01% | 21,00 |
| 29.08.2024 | 15,27 | 15,55 | 15,27 | 15,55 | 1,69% | 60,00 |
| 27.08.2024 | 15,29 | 15,29 | 15,29 | 15,29 | -1,47% | 70,00 |
| 26.08.2024 | 15,49 | 15,52 | 15,49 | 15,52 | 1,57% | 300,00 |
| 23.08.2024 | 15,28 | 15,28 | 15,28 | 15,28 | 1,17% | 2,00 |
| 22.08.2024 | 14,94 | 15,10 | 14,94 | 15,10 | -0,62% | 76,00 |
| 20.08.2024 | 15,19 | 15,19 | 15,19 | 15,19 | -0,58% | 174,00 |
| 19.08.2024 | 15,15 | 15,28 | 15,15 | 15,28 | -0,84% | 100,00 |
| 16.08.2024 | 15,41 | 15,41 | 15,41 | 15,41 | 0,40% | 65,00 |
| 15.08.2024 | 15,12 | 15,35 | 14,89 | 15,35 | 4,42% | 216,00 |
| 12.08.2024 | 14,69 | 14,70 | 14,69 | 14,70 | 0,55% | 270,00 |
| 09.08.2024 | 14,44 | 14,62 | 14,44 | 14,62 | 3,63% | 320,00 |
| 07.08.2024 | 14,39 | 14,52 | 14,11 | 14,11 | -1,14% | 708,00 |
| 06.08.2024 | 13,70 | 14,27 | 13,70 | 14,27 | 3,99% | 392,00 |
| 05.08.2024 | 13,96 | 13,96 | 13,65 | 13,72 | -6,97% | 1.073,00 |
| 02.08.2024 | 14,70 | 14,75 | 14,70 | 14,75 | -7,79% | 500,00 |
| 01.08.2024 | 16,08 | 16,15 | 16,00 | 16,00 | -0,63% | 13,00 |
| 31.07.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 2,04% | 175,00 |
| 30.07.2024 | 15,78 | 15,78 | 15,78 | 15,78 | 0,95% | 5,00 |
| 29.07.2024 | 15,98 | 16,20 | 15,63 | 15,63 | -1,86% | 1.247,00 |
| 26.07.2024 | 15,92 | 15,92 | 15,92 | 15,92 | 1,69% | 3,00 |
| 24.07.2024 | 15,34 | 15,66 | 15,34 | 15,66 | 0,41% | 2.615,00 |
| 23.07.2024 | 15,23 | 15,62 | 15,20 | 15,60 | 3,97% | 1.730,00 |
| 22.07.2024 | 15,00 | 15,00 | 14,95 | 15,00 | 0,47% | 89,00 |
| 19.07.2024 | 14,93 | 14,93 | 14,93 | 14,93 | -2,61% | 64,00 |
| 18.07.2024 | 15,33 | 15,33 | 15,33 | 15,33 | 0,99% | 765,00 |
| 17.07.2024 | 14,96 | 15,18 | 14,96 | 15,18 | 1,27% | 79,00 |
| 16.07.2024 | 14,78 | 14,99 | 14,78 | 14,99 | 0,59% | 91,00 |
| 15.07.2024 | 14,87 | 14,90 | 14,79 | 14,90 | 1,87% | 107,00 |
| 11.07.2024 | 14,63 | 14,63 | 14,63 | 14,63 | 5,82% | 272,00 |
| 09.07.2024 | 13,82 | 13,82 | 13,82 | 13,82 | -0,68% | 1.235,00 |
| 08.07.2024 | 13,86 | 13,93 | 13,86 | 13,92 | -0,41% | 16,00 |
| 05.07.2024 | 13,98 | 13,98 | 13,98 | 13,98 | 0,49% | 85,00 |
| 04.07.2024 | 13,91 | 13,91 | 13,91 | 13,91 | 1,49% | 62,00 |
| 02.07.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -1,93% | 1,00 |
| 01.07.2024 | 14,04 | 14,04 | 13,81 | 13,97 | -0,10% | 260,00 |
| 28.06.2024 | 13,99 | 13,99 | 13,99 | 13,99 | 0,27% | 126,00 |
| 27.06.2024 | 13,95 | 13,95 | 13,95 | 13,95 | -0,43% | 130,00 |
| 25.06.2024 | 14,37 | 14,37 | 14,01 | 14,01 | -0,86% | 379,00 |
| 24.06.2024 | 14,20 | 14,20 | 14,13 | 14,13 | 1,10% | 8,00 |
| 21.06.2024 | 13,98 | 13,98 | 13,98 | 13,98 | 1,07% | 155,00 |
| 20.06.2024 | 13,83 | 13,83 | 13,83 | 13,83 | 0,60% | 40,00 |
| 19.06.2024 | 13,85 | 13,85 | 13,75 | 13,75 | 0,94% | 32,00 |
| 18.06.2024 | 13,62 | 13,62 | 13,62 | 13,62 | 1,85% | 60,00 |
| 17.06.2024 | 13,81 | 13,81 | 13,37 | 13,37 | -1,71% | 750,00 |
| 14.06.2024 | 13,71 | 13,71 | 13,50 | 13,60 | -0,96% | 10.843,00 |
| 13.06.2024 | 13,93 | 13,93 | 13,74 | 13,74 | -2,58% | 870,00 |
| 12.06.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 1,10% | 209,00 |
| 11.06.2024 | 13,95 | 13,95 | 13,95 | 13,95 | -0,63% | 50,00 |