28,145€
1,83%
Echtzeit-Aktienkurs Invesco Ltd.
Bid:
Ask:
Aktienkurse zur Invesco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 28,01 | 28,07 | 27,80 | 28,07 | 1,56% | 80,00 |
| 13.08.2026 | 27,49 | 27,64 | 27,49 | 27,64 | -1,22% | 66,00 |
| 11.08.2026 | 27,98 | 27,98 | 27,98 | 27,98 | 3,10% | 40,00 |
| 10.08.2026 | 27,56 | 27,56 | 27,14 | 27,14 | -0,73% | 385,00 |
| 07.08.2026 | 27,52 | 27,57 | 27,33 | 27,34 | -1,51% | 1.601,00 |
| 06.08.2026 | 28,17 | 28,17 | 27,76 | 27,76 | 0,22% | 230,00 |
| 05.08.2026 | 27,86 | 28,20 | 27,70 | 27,70 | 2,10% | 827,00 |
| 04.08.2026 | 26,70 | 27,13 | 26,70 | 27,13 | 1,69% | 8,00 |
| 03.08.2026 | 26,01 | 26,68 | 26,01 | 26,68 | 3,37% | 35,00 |
| 31.07.2026 | 25,70 | 25,81 | 25,70 | 25,81 | 3,28% | 102,00 |
| 30.07.2026 | 24,45 | 24,99 | 24,45 | 24,99 | -2,00% | 370,00 |
| 29.07.2026 | 25,50 | 25,50 | 25,50 | 25,50 | -2,82% | 2,00 |
| 28.07.2026 | 26,24 | 26,24 | 26,24 | 26,24 | 0,15% | 1,00 |
| 24.07.2026 | 26,15 | 26,25 | 25,84 | 26,20 | -1,50% | 1.632,00 |
| 23.07.2026 | 26,43 | 26,99 | 26,43 | 26,60 | -0,26% | 408,00 |
| 22.07.2026 | 26,67 | 26,67 | 26,67 | 26,67 | 1,02% | 30,00 |
| 21.07.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 1,11% | 1.049,00 |
| 20.07.2026 | 26,11 | 26,11 | 26,11 | 26,11 | 0,27% | 50,00 |
| 17.07.2026 | 26,42 | 26,42 | 26,04 | 26,04 | -2,47% | 59,00 |
| 16.07.2026 | 26,23 | 26,70 | 26,23 | 26,70 | 0,11% | 285,00 |
| 15.07.2026 | 25,37 | 26,67 | 25,00 | 26,67 | 8,06% | 223,00 |
| 14.07.2026 | 24,68 | 24,68 | 24,68 | 24,68 | -2,83% | 1,00 |
| 10.07.2026 | 25,69 | 25,69 | 25,40 | 25,40 | 5,18% | 119,00 |
| 09.07.2026 | 24,15 | 24,15 | 24,15 | 24,15 | -1,23% | 270,00 |
| 07.07.2026 | 24,45 | 24,45 | 24,45 | 24,45 | 0,78% | 40,00 |
| 06.07.2026 | 23,52 | 24,26 | 23,52 | 24,26 | 2,67% | 223,00 |
| 02.07.2026 | 23,63 | 23,63 | 23,63 | 23,63 | 1,81% | 200,00 |
| 01.07.2026 | 23,34 | 23,34 | 23,21 | 23,21 | -0,09% | 4,00 |
| 30.06.2026 | 23,31 | 23,31 | 23,23 | 23,23 | 1,18% | 6,00 |
| 26.06.2026 | 22,96 | 22,96 | 22,96 | 22,96 | 0,09% | 17,00 |
| 24.06.2026 | 23,65 | 23,65 | 22,58 | 22,94 | -3,12% | 1.211,00 |
| 23.06.2026 | 24,83 | 24,83 | 23,68 | 23,68 | -5,36% | 204,00 |
| 22.06.2026 | 24,76 | 25,02 | 24,76 | 25,02 | 2,79% | 11,00 |
| 19.06.2026 | 24,34 | 24,34 | 24,34 | 24,34 | -2,76% | 300,00 |
| 17.06.2026 | 25,05 | 25,48 | 25,03 | 25,03 | -0,28% | 360,00 |
| 16.06.2026 | 24,91 | 25,23 | 24,91 | 25,10 | -1,57% | 938,00 |
| 15.06.2026 | 25,04 | 25,50 | 25,04 | 25,50 | 1,47% | 430,00 |
| 12.06.2026 | 24,34 | 25,13 | 24,34 | 25,13 | 4,06% | 723,00 |
| 11.06.2026 | 24,15 | 24,15 | 24,15 | 24,15 | 1,30% | 50,00 |
| 10.06.2026 | 23,89 | 24,13 | 23,84 | 23,84 | -1,53% | 394,00 |
| 09.06.2026 | 24,21 | 24,21 | 24,21 | 24,21 | 0,71% | 102,00 |
| 08.06.2026 | 23,95 | 24,04 | 23,95 | 24,04 | -0,58% | 84,00 |
| 05.06.2026 | 24,30 | 24,30 | 23,94 | 24,18 | 0,37% | 105,00 |
| 04.06.2026 | 23,32 | 24,09 | 23,32 | 24,09 | -1,35% | 437,00 |
| 01.06.2026 | 24,66 | 24,66 | 24,29 | 24,42 | 0,08% | 174,00 |
| 29.05.2026 | 23,95 | 24,40 | 23,95 | 24,40 | 2,39% | 315,00 |
| 28.05.2026 | 23,83 | 23,83 | 23,83 | 23,83 | 1,19% | 30,00 |
| 26.05.2026 | 23,73 | 23,73 | 23,16 | 23,55 | -1,01% | 2.123,00 |
| 25.05.2026 | 23,63 | 24,11 | 23,63 | 23,79 | 2,81% | 201,00 |
| 22.05.2026 | 23,14 | 23,14 | 23,14 | 23,14 | -0,90% | 1,00 |
| 21.05.2026 | 23,35 | 23,35 | 23,35 | 23,35 | 0,30% | 20,00 |
| 20.05.2026 | 23,28 | 23,28 | 23,28 | 23,28 | -0,30% | 20,00 |
| 19.05.2026 | 23,35 | 23,35 | 23,35 | 23,35 | -1,27% | 15,00 |
| 18.05.2026 | 22,76 | 23,65 | 22,76 | 23,65 | 1,50% | 4.090,00 |
| 15.05.2026 | 23,67 | 23,67 | 23,07 | 23,30 | -3,92% | 454,00 |
| 14.05.2026 | 24,25 | 24,25 | 24,25 | 24,25 | 1,81% | 12,00 |
| 13.05.2026 | 23,67 | 23,82 | 23,67 | 23,82 | -0,08% | 76,00 |
| 12.05.2026 | 23,56 | 23,91 | 23,56 | 23,84 | 2,45% | 589,00 |
| 08.05.2026 | 23,27 | 23,27 | 23,27 | 23,27 | -0,85% | 40,00 |
| 07.05.2026 | 23,47 | 23,47 | 23,47 | 23,47 | 1,29% | 120,00 |
| 06.05.2026 | 22,78 | 23,25 | 22,78 | 23,17 | 0,96% | 170,00 |
| 05.05.2026 | 22,52 | 22,95 | 22,52 | 22,95 | 1,68% | 490,00 |
| 04.05.2026 | 22,24 | 22,57 | 21,91 | 22,57 | 2,97% | 221,00 |
| 29.04.2026 | 21,95 | 21,95 | 21,92 | 21,92 | 1,01% | 416,00 |
| 23.04.2026 | 21,77 | 21,77 | 21,70 | 21,70 | -0,46% | 2,00 |
| 22.04.2026 | 21,24 | 21,80 | 21,24 | 21,80 | 3,32% | 190,00 |
| 21.04.2026 | 21,39 | 21,39 | 21,10 | 21,10 | 0,09% | 501,00 |
| 20.04.2026 | 21,08 | 21,08 | 21,08 | 21,08 | 0,29% | 129,00 |
| 17.04.2026 | 20,53 | 21,02 | 20,53 | 21,02 | -1,45% | 284,00 |
| 15.04.2026 | 21,12 | 21,33 | 21,12 | 21,33 | 2,30% | 4,00 |
| 14.04.2026 | 20,96 | 20,96 | 20,85 | 20,85 | 1,71% | 152,00 |
| 13.04.2026 | 19,89 | 20,50 | 19,89 | 20,50 | -1,49% | 148,00 |
| 09.04.2026 | 20,81 | 20,81 | 20,81 | 20,81 | 1,41% | 4,00 |
| 08.04.2026 | 20,26 | 20,52 | 20,26 | 20,52 | 4,91% | 101,00 |
| 07.04.2026 | 19,98 | 19,98 | 19,56 | 19,56 | -3,93% | 520,00 |
| 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 | -1,42% | 2,00 |
| 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 | 0,35% | 277,00 |
| 19.03.2026 | 20,07 | 20,07 | 20,07 | 20,07 | -2,62% | 200,00 |
| 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 |