18,533€
-0,25%
Echtzeit-Aktienkurs Invesco Ltd.
Bid:
Ask:
Aktienkurse zur Invesco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |