19,427€
-0,07%
Echtzeit-Aktienkurs Invesco Ltd.
Bid:
Ask:
Aktienkurse zur Invesco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 19,55 | 19,77 | 19,36 | 19,38 | -0,31% | - |
| 29.09.2025 | 19,58 | 19,59 | 19,44 | 19,44 | 0,50% | 278,00 |
| 26.09.2025 | 19,23 | 19,54 | 19,17 | 19,34 | 1,76% | - |
| 25.09.2025 | 18,88 | 19,10 | 18,69 | 19,01 | 0,84% | - |
| 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 |
| 15.09.2025 | 19,00 | 19,29 | 19,00 | 19,20 | -0,69% | 36,00 |
| 12.09.2025 | 19,34 | 19,34 | 19,34 | 19,34 | 0,97% | 60,00 |
| 11.09.2025 | 18,84 | 19,15 | 18,84 | 19,15 | 1,53% | 1.304,00 |
| 10.09.2025 | 19,01 | 19,01 | 18,86 | 18,86 | 1,40% | 284,00 |
| 09.09.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -0,12% | 1,00 |
| 08.09.2025 | 18,65 | 18,93 | 18,62 | 18,62 | -0,93% | 5,00 |
| 04.09.2025 | 18,91 | 18,91 | 18,80 | 18,80 | 0,80% | 269,00 |
| 03.09.2025 | 18,60 | 18,65 | 18,60 | 18,65 | 0,80% | 285,00 |
| 02.09.2025 | 18,58 | 18,58 | 18,41 | 18,50 | -0,23% | 131,00 |
| 01.09.2025 | 18,81 | 18,82 | 18,54 | 18,54 | -1,56% | 28,00 |
| 29.08.2025 | 18,75 | 18,86 | 18,60 | 18,84 | 0,11% | 1.480,00 |
| 28.08.2025 | 18,97 | 18,97 | 18,82 | 18,82 | -1,09% | 136,00 |
| 27.08.2025 | 19,02 | 19,02 | 19,02 | 19,02 | 2,83% | 50,00 |
| 25.08.2025 | 18,49 | 18,50 | 18,46 | 18,50 | 1,03% | 80,00 |
| 22.08.2025 | 17,98 | 18,31 | 17,98 | 18,31 | 3,02% | 7,00 |
| 21.08.2025 | 17,78 | 17,78 | 17,78 | 17,78 | 0,50% | 40,00 |
| 20.08.2025 | 17,69 | 17,69 | 17,69 | 17,69 | -1,05% | 239,00 |
| 18.08.2025 | 17,88 | 17,88 | 17,88 | 17,88 | -0,38% | 5,00 |
| 15.08.2025 | 18,45 | 18,45 | 17,94 | 17,94 | -0,79% | 653,00 |
| 14.08.2025 | 18,10 | 18,33 | 18,06 | 18,09 | -1,65% | 660,00 |
| 13.08.2025 | 18,12 | 18,39 | 18,00 | 18,39 | 3,98% | 265,00 |
| 12.08.2025 | 17,57 | 17,69 | 17,57 | 17,69 | 0,10% | 615,00 |
| 11.08.2025 | 17,67 | 17,67 | 17,67 | 17,67 | -3,51% | 1,00 |
| 07.08.2025 | 18,26 | 18,31 | 18,26 | 18,31 | 0,72% | 11,00 |
| 06.08.2025 | 18,50 | 18,50 | 18,18 | 18,18 | 0,28% | 77,00 |
| 05.08.2025 | 18,10 | 18,38 | 18,10 | 18,13 | 1,00% | 115,00 |
| 04.08.2025 | 17,95 | 17,95 | 17,95 | 17,95 | 1,24% | 100,00 |
| 01.08.2025 | 18,40 | 18,40 | 17,39 | 17,73 | -3,54% | 5.064,00 |
| 31.07.2025 | 18,85 | 18,91 | 18,38 | 18,38 | -3,15% | 1.217,00 |
| 30.07.2025 | 19,07 | 19,07 | 18,83 | 18,98 | 1,05% | 1.190,00 |
| 29.07.2025 | 18,90 | 18,99 | 18,63 | 18,78 | 0,94% | 4.051,00 |
| 28.07.2025 | 18,77 | 18,77 | 18,60 | 18,61 | 0,57% | 965,00 |
| 25.07.2025 | 18,39 | 18,50 | 18,36 | 18,50 | 1,35% | 1.406,00 |
| 24.07.2025 | 18,36 | 18,36 | 17,92 | 18,25 | 1,50% | 1.713,00 |
| 23.07.2025 | 18,27 | 18,28 | 17,98 | 17,98 | -0,59% | 4.689,00 |
| 22.07.2025 | 17,05 | 18,50 | 16,60 | 18,09 | 5,58% | 4.531,00 |
| 21.07.2025 | 17,20 | 17,77 | 17,13 | 17,13 | -0,22% | 7.343,00 |
| 18.07.2025 | 15,12 | 17,17 | 15,07 | 17,17 | 19,33% | 2.611,00 |
| 16.07.2025 | 14,26 | 14,39 | 14,26 | 14,39 | -1,94% | 377,00 |
| 15.07.2025 | 14,99 | 14,99 | 14,67 | 14,67 | -1,65% | 334,00 |
| 14.07.2025 | 14,92 | 14,92 | 14,92 | 14,92 | -0,04% | 100,00 |
| 11.07.2025 | 14,94 | 14,94 | 14,93 | 14,93 | 3,08% | 125,00 |
| 09.07.2025 | 14,38 | 14,48 | 14,38 | 14,48 | 1,80% | 220,00 |
| 07.07.2025 | 14,22 | 14,33 | 14,22 | 14,22 | 0,42% | 2.773,00 |
| 03.07.2025 | 14,21 | 14,21 | 14,16 | 14,16 | 1,68% | 1.148,00 |
| 02.07.2025 | 13,66 | 13,93 | 13,65 | 13,93 | 1,41% | 84,00 |
| 01.07.2025 | 13,29 | 13,83 | 13,29 | 13,74 | 0,59% | 613,00 |
| 30.06.2025 | 13,56 | 13,66 | 13,56 | 13,66 | 1,91% | 1.400,00 |
| 27.06.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 2,01% | 40,00 |
| 26.06.2025 | 13,14 | 13,14 | 13,14 | 13,14 | 1,56% | 178,00 |
| 23.06.2025 | 12,97 | 12,97 | 12,93 | 12,93 | 0,69% | 17,00 |
| 20.06.2025 | 12,85 | 12,85 | 12,85 | 12,85 | 1,26% | 1,00 |
| 19.06.2025 | 12,93 | 12,94 | 12,69 | 12,69 | -0,77% | 16,00 |
| 18.06.2025 | 12,73 | 12,78 | 12,72 | 12,78 | -0,36% | 517,00 |
| 17.06.2025 | 12,65 | 12,83 | 12,65 | 12,83 | 0,64% | 141,00 |
| 16.06.2025 | 12,69 | 12,90 | 12,69 | 12,75 | -0,02% | 3.329,00 |
| 13.06.2025 | 12,87 | 12,87 | 12,75 | 12,75 | -1,16% | 2.255,00 |
| 12.06.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -1,78% | 250,00 |
| 11.06.2025 | 13,04 | 13,13 | 13,04 | 13,13 | 0,58% | 116,00 |
| 10.06.2025 | 12,92 | 13,06 | 12,75 | 13,06 | 0,46% | 114,00 |
| 09.06.2025 | 12,69 | 13,00 | 12,69 | 13,00 | 3,60% | 36,00 |
| 06.06.2025 | 12,61 | 12,61 | 12,55 | 12,55 | 0,88% | 165,00 |
| 05.06.2025 | 12,57 | 12,57 | 12,44 | 12,44 | -1,85% | 791,00 |
| 03.06.2025 | 12,42 | 12,67 | 12,42 | 12,67 | 0,83% | 1.041,00 |
| 02.06.2025 | 12,67 | 12,67 | 12,57 | 12,57 | -3,41% | 13,00 |
| 28.05.2025 | 13,13 | 13,13 | 13,01 | 13,01 | 0,03% | 69,00 |
| 27.05.2025 | 13,01 | 13,01 | 13,01 | 13,01 | 2,62% | 190,00 |
| 26.05.2025 | 12,67 | 12,67 | 12,67 | 12,67 | -0,03% | 1,00 |
| 23.05.2025 | 12,98 | 12,98 | 12,58 | 12,68 | -2,25% | 406,00 |
| 22.05.2025 | 12,97 | 12,97 | 12,97 | 12,97 | -0,26% | 423,00 |
| 21.05.2025 | 13,40 | 13,40 | 13,00 | 13,00 | -4,38% | 505,00 |
| 20.05.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 1,27% | 144,00 |
| 19.05.2025 | 13,43 | 13,43 | 13,43 | 13,43 | -2,65% | 223,00 |
| 16.05.2025 | 13,56 | 13,89 | 13,56 | 13,80 | -0,19% | 221,00 |
| 15.05.2025 | 13,85 | 13,85 | 13,82 | 13,82 | 0,01% | 9,00 |
| 14.05.2025 | 13,82 | 13,82 | 13,82 | 13,82 | -1,07% | 21,00 |
| 13.05.2025 | 14,11 | 14,11 | 13,97 | 13,97 | -0,13% | 115,00 |
| 12.05.2025 | 13,51 | 14,36 | 13,51 | 13,99 | 7,14% | 117,00 |
| 09.05.2025 | 13,21 | 13,21 | 13,06 | 13,06 | -0,94% | 58,00 |
| 08.05.2025 | 12,72 | 13,18 | 12,72 | 13,18 | 4,60% | 3.063,00 |
| 07.05.2025 | 12,46 | 12,64 | 12,46 | 12,60 | -0,21% | 25,00 |
| 06.05.2025 | 12,66 | 12,66 | 12,63 | 12,63 | -1,28% | 35,00 |
| 05.05.2025 | 12,72 | 12,82 | 12,55 | 12,79 | 0,95% | 668,00 |
| 02.05.2025 | 12,37 | 12,67 | 12,31 | 12,67 | 6,74% | 708,00 |
| 30.04.2025 | 12,17 | 12,33 | 11,87 | 11,87 | -2,55% | 1.353,00 |
| 28.04.2025 | 12,15 | 12,51 | 12,15 | 12,18 | -1,30% | 600,00 |
| 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 |