20,928€
-0,63%
Echtzeit-Aktienkurs Invesco Ltd.
Bid:
Ask:
Aktienkurse zur Invesco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 20,66 | 20,66 | 20,36 | 20,36 | -3,32% | 401,00 |
| 01.04.2026 | 21,25 | 21,25 | 21,06 | 21,06 | 1,47% | 6,00 |
| 31.03.2026 | 20,63 | 20,76 | 20,33 | 20,76 | 1,00% | 295,00 |
| 30.03.2026 | 20,12 | 20,55 | 20,12 | 20,55 | 1,48% | 2,00 |
| 27.03.2026 | 21,03 | 21,03 | 20,25 | 20,25 | -2,85% | - |
| 26.03.2026 | 20,85 | 20,85 | 20,85 | 20,85 | -0,17% | 9,00 |
| 25.03.2026 | 20,88 | 20,88 | 20,88 | 20,88 | 0,34% | 848,00 |
| 24.03.2026 | 20,56 | 20,81 | 20,56 | 20,81 | -0,22% | 259,00 |
| 23.03.2026 | 19,84 | 20,86 | 19,84 | 20,86 | 3,55% | 246,00 |
| 20.03.2026 | 20,02 | 20,14 | 20,02 | 20,14 | -0,49% | 277,00 |
| 19.03.2026 | 20,37 | 20,42 | 20,00 | 20,24 | -1,80% | - |
| 18.03.2026 | 20,61 | 20,61 | 20,61 | 20,61 | 3,73% | 29,00 |
| 17.03.2026 | 19,87 | 19,87 | 19,87 | 19,87 | -0,81% | 1,00 |
| 16.03.2026 | 20,11 | 20,42 | 20,03 | 20,03 | -0,35% | 255,00 |
| 13.03.2026 | 20,07 | 20,10 | 19,93 | 20,10 | 0,00% | 397,00 |
| 12.03.2026 | 20,56 | 20,56 | 20,10 | 20,10 | -2,36% | 1.806,00 |
| 11.03.2026 | 20,70 | 20,70 | 20,13 | 20,59 | 2,93% | 62,00 |
| 09.03.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -0,32% | 75,00 |
| 06.03.2026 | 20,07 | 20,07 | 20,07 | 20,07 | -8,15% | 80,00 |
| 05.03.2026 | 21,89 | 21,89 | 21,85 | 21,85 | -0,70% | 27,00 |
| 04.03.2026 | 21,56 | 22,00 | 21,56 | 22,00 | 0,16% | 75,00 |
| 03.03.2026 | 22,05 | 22,05 | 21,97 | 21,97 | -1,33% | 334,00 |
| 02.03.2026 | 22,24 | 22,26 | 21,97 | 22,26 | 0,98% | 15,00 |
| 27.02.2026 | 22,05 | 22,05 | 22,05 | 22,05 | -3,03% | 45,00 |
| 26.02.2026 | 22,85 | 22,99 | 22,74 | 22,74 | 2,00% | 641,00 |
| 25.02.2026 | 22,29 | 22,29 | 22,29 | 22,29 | 0,52% | 1,00 |
| 24.02.2026 | 22,18 | 22,18 | 22,18 | 22,18 | 3,86% | 5,00 |
| 23.02.2026 | 22,52 | 22,52 | 21,25 | 21,35 | -3,74% | 1.148,00 |
| 20.02.2026 | 22,19 | 22,19 | 22,18 | 22,18 | -0,02% | 377,00 |
| 19.02.2026 | 22,80 | 22,80 | 22,19 | 22,19 | -2,03% | 338,00 |
| 18.02.2026 | 22,78 | 22,78 | 22,65 | 22,65 | 0,76% | 141,00 |
| 17.02.2026 | 22,40 | 22,48 | 22,40 | 22,48 | -0,99% | 385,00 |
| 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 |