Echtzeit-Aktienkurs Invesco Ltd.
Bid:
Ask:
Aktienkurse zur Invesco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 21,85 | 22,68 | 0,00 | 22,41 | 0,02% | - |
| 25.02.2021 | 23,16 | 23,17 | 0,00 | 22,41 | -3,63% | - |
| 24.02.2021 | 22,78 | 23,31 | 22,69 | 23,25 | 2,97% | - |
| 23.02.2021 | 22,61 | 22,71 | 22,30 | 22,58 | -0,64% | - |
| 22.02.2021 | 22,73 | 23,03 | 22,53 | 22,73 | 1,09% | - |
| 19.02.2021 | 22,23 | 22,53 | 22,20 | 22,48 | 2,88% | - |
| 18.02.2021 | 22,14 | 22,17 | 21,79 | 21,85 | -3,23% | - |
| 17.02.2021 | 22,58 | 22,63 | 22,24 | 22,58 | -1,16% | - |
| 16.02.2021 | 22,97 | 23,10 | 22,83 | 22,85 | 0,73% | - |
| 12.02.2021 | 22,55 | 22,69 | 22,52 | 22,68 | 0,44% | - |
| 11.02.2021 | 22,50 | 22,66 | 22,23 | 22,58 | -0,57% | - |
| 10.02.2021 | 22,85 | 22,89 | 0,00 | 22,71 | 0,13% | - |
| 09.02.2021 | 22,57 | 22,89 | 22,44 | 22,68 | 1,82% | - |
| 08.02.2021 | 22,03 | 22,30 | 21,74 | 22,28 | 1,46% | - |
| 05.02.2021 | 21,85 | 22,14 | 21,82 | 21,96 | 0,73% | - |
| 04.02.2021 | 22,00 | 22,19 | 21,76 | 21,80 | -0,09% | - |
| 03.02.2021 | 21,58 | 22,02 | 21,57 | 21,82 | 1,87% | - |
| 02.02.2021 | 21,42 | 21,42 | 21,42 | 21,42 | -0,05% | - |
| 01.02.2021 | 21,43 | 21,43 | 21,43 | 21,43 | 4,00% | - |
| 29.01.2021 | 21,25 | 21,30 | 20,51 | 20,60 | -4,30% | - |
| 28.01.2021 | 21,36 | 21,77 | 21,00 | 21,53 | 3,51% | - |
| 27.01.2021 | 21,38 | 21,41 | 20,69 | 20,80 | -0,67% | - |
| 26.01.2021 | 21,34 | 21,34 | 20,91 | 20,94 | -0,38% | - |
| 25.01.2021 | 21,08 | 21,08 | 20,55 | 21,02 | 0,10% | - |
| 22.01.2021 | 20,62 | 21,05 | 20,48 | 21,00 | 0,43% | - |
| 21.01.2021 | 21,48 | 21,59 | 20,89 | 20,91 | -2,88% | - |
| 20.01.2021 | 21,39 | 21,81 | 21,30 | 21,53 | 6,43% | - |
| 19.01.2021 | 20,01 | 20,36 | 20,00 | 20,23 | 1,30% | - |
| 15.01.2021 | 19,63 | 20,15 | 19,59 | 19,97 | -1,43% | - |
| 14.01.2021 | 20,20 | 20,42 | 19,94 | 20,26 | 3,58% | - |
| 13.01.2021 | 19,85 | 19,85 | 19,55 | 19,56 | -0,26% | - |
| 12.01.2021 | 19,45 | 19,65 | 19,43 | 19,61 | 3,59% | - |
| 11.01.2021 | 18,84 | 19,08 | 18,81 | 18,93 | 1,45% | - |
| 08.01.2021 | 18,50 | 18,67 | 18,28 | 18,66 | 1,80% | - |
| 07.01.2021 | 18,33 | 18,33 | 18,33 | 18,33 | -0,33% | - |
| 06.01.2021 | 18,24 | 18,60 | 18,24 | 18,39 | 5,45% | - |
| 05.01.2021 | 17,22 | 17,56 | 17,15 | 17,44 | 2,80% | - |
| 04.01.2021 | 17,34 | 17,34 | 16,92 | 16,96 | -2,84% | - |
| 31.12.2020 | 17,35 | 17,46 | 17,28 | 17,46 | 0,69% | - |
| 30.12.2020 | 17,35 | 17,40 | 17,18 | 17,34 | 2,12% | - |
| 29.12.2020 | 17,05 | 17,15 | 16,82 | 16,98 | -1,34% | - |
| 28.12.2020 | 17,72 | 17,72 | 17,20 | 17,21 | -5,73% | - |
| 24.12.2020 | 17,47 | 18,25 | 17,44 | 18,25 | 3,63% | - |
| 23.12.2020 | 17,49 | 17,67 | 17,43 | 17,61 | 3,80% | - |
| 22.12.2020 | 17,42 | 17,43 | 16,94 | 16,97 | -2,58% | - |
| 21.12.2020 | 17,15 | 17,53 | 17,14 | 17,42 | -9,84% | - |
| 18.12.2020 | 17,46 | 19,32 | 17,07 | 19,32 | 10,97% | - |
| 17.12.2020 | 17,38 | 17,56 | 17,34 | 17,41 | -0,37% | - |
| 16.12.2020 | 17,48 | 17,48 | 17,47 | 17,47 | -0,54% | - |
| 15.12.2020 | 17,32 | 17,66 | 17,30 | 17,57 | 0,77% | - |
| 14.12.2020 | 17,15 | 18,87 | 17,15 | 17,43 | -0,51% | - |
| 11.12.2020 | 17,21 | 19,42 | 16,98 | 17,52 | 0,20% | - |
| 10.12.2020 | 17,50 | 17,69 | 17,32 | 17,49 | 2,34% | - |
| 09.12.2020 | 17,75 | 17,75 | 16,35 | 17,09 | -5,45% | - |
| 08.12.2020 | 18,04 | 18,17 | 17,96 | 18,07 | 1,57% | - |
| 07.12.2020 | 17,69 | 18,56 | 17,56 | 17,79 | 0,20% | - |
| 04.12.2020 | 18,03 | 18,05 | 17,70 | 17,76 | 16,66% | - |
| 03.12.2020 | 17,76 | 17,76 | 15,22 | 15,22 | -8,89% | - |
| 02.12.2020 | 16,53 | 16,82 | 16,50 | 16,71 | 1,40% | - |
| 01.12.2020 | 16,85 | 16,89 | 16,41 | 16,48 | 1,51% | - |
| 30.11.2020 | 16,60 | 16,64 | 16,23 | 16,23 | -4,89% | - |
| 27.11.2020 | 16,88 | 17,10 | 16,51 | 17,07 | 0,23% | - |
| 25.11.2020 | 16,99 | 17,06 | 16,79 | 17,03 | -0,70% | - |
| 24.11.2020 | 16,89 | 17,16 | 16,82 | 17,15 | 4,70% | - |
| 23.11.2020 | 16,28 | 16,46 | 16,24 | 16,38 | 3,61% | - |
| 20.11.2020 | 15,81 | 15,81 | 15,81 | 15,81 | -0,91% | - |
| 19.11.2020 | 15,75 | 15,96 | 15,64 | 15,95 | -0,53% | - |
| 18.11.2020 | 16,34 | 16,65 | 16,04 | 16,04 | -1,60% | - |
| 17.11.2020 | 0,00 | 16,30 | 0,00 | 16,30 | 2,13% | - |
| 16.11.2020 | 16,00 | 16,22 | 15,90 | 15,96 | 2,70% | - |
| 13.11.2020 | 15,31 | 15,64 | 15,25 | 15,54 | 3,81% | - |
| 12.11.2020 | 15,09 | 15,39 | 14,75 | 14,97 | -2,13% | - |
| 11.11.2020 | 15,02 | 15,47 | 14,96 | 15,29 | 4,91% | - |
| 10.11.2020 | 14,83 | 15,03 | 14,51 | 14,58 | -1,75% | - |
| 09.11.2020 | 0,00 | 15,27 | 0,00 | 14,84 | 6,73% | - |
| 06.11.2020 | 14,23 | 14,35 | 13,79 | 13,90 | -3,97% | - |
| 05.11.2020 | 14,05 | 14,48 | 14,01 | 14,48 | 5,27% | - |
| 04.11.2020 | 13,78 | 14,25 | 0,00 | 13,75 | -1,82% | - |
| 03.11.2020 | 13,82 | 14,06 | 13,79 | 14,01 | 3,66% | - |
| 02.11.2020 | 0,00 | 13,55 | 0,00 | 13,51 | 3,41% | - |
| 30.10.2020 | 13,28 | 13,31 | 12,75 | 13,07 | -2,90% | - |
| 29.10.2020 | 13,18 | 13,51 | 13,03 | 13,46 | 1,01% | - |
| 28.10.2020 | 13,56 | 13,57 | 13,27 | 13,32 | -4,72% | - |
| 27.10.2020 | 14,20 | 14,36 | 13,75 | 13,98 | 1,34% | - |
| 26.10.2020 | 13,62 | 13,80 | 13,53 | 13,80 | -1,39% | - |
| 23.10.2020 | 14,06 | 14,16 | 13,90 | 13,99 | -0,39% | - |
| 22.10.2020 | 13,75 | 14,10 | 13,55 | 14,05 | 1,66% | - |
| 21.10.2020 | 14,06 | 14,07 | 13,78 | 13,82 | -1,99% | - |
| 20.10.2020 | 14,35 | 14,41 | 14,10 | 14,10 | 1,33% | - |
| 19.10.2020 | 0,00 | 14,25 | 0,00 | 13,91 | -0,89% | - |
| 16.10.2020 | 0,00 | 14,23 | 0,00 | 14,04 | -1,51% | - |
| 15.10.2020 | 13,90 | 14,30 | 13,85 | 14,25 | 1,60% | - |
| 14.10.2020 | 13,89 | 14,32 | 13,85 | 14,03 | 1,30% | - |
| 13.10.2020 | 13,85 | 13,86 | 13,85 | 13,85 | 3,28% | - |
| 12.10.2020 | 13,41 | 13,41 | 13,41 | 13,41 | 2,06% | - |
| 09.10.2020 | 13,12 | 13,30 | 12,94 | 13,14 | 1,31% | - |
| 08.10.2020 | 13,22 | 13,30 | 12,81 | 12,97 | 2,61% | - |
| 07.10.2020 | 0,00 | 12,69 | 0,00 | 12,64 | 6,27% | - |
| 06.10.2020 | 11,89 | 11,89 | 11,89 | 11,89 | 0,13% | - |
| 05.10.2020 | 0,00 | 11,98 | 0,00 | 11,88 | 0,25% | - |