14,307$
-1,87%
Echtzeit-Aktienkurs Invesco Ltd.
Bid:
Ask:
Aktienkurse zur Invesco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 14,44 | 14,52 | 14,21 | 14,30 | -1,94% | - |
| 23.04.2024 | 14,64 | 15,00 | 14,56 | 14,58 | -6,42% | 11.329.158,00 |
| 22.04.2024 | 15,47 | 15,65 | 15,30 | 15,58 | 1,37% | 6.745.430,00 |
| 19.04.2024 | 15,29 | 15,49 | 15,28 | 15,37 | 0,65% | 3.017.683,00 |
| 18.04.2024 | 15,34 | 15,43 | 15,20 | 15,27 | 0,20% | 2.885.479,00 |
| 17.04.2024 | 15,36 | 15,47 | 15,23 | 15,24 | 0,33% | 2.881.608,00 |
| 16.04.2024 | 15,10 | 15,23 | 14,95 | 15,19 | 0,00% | 3.452.048,00 |
| 15.04.2024 | 15,50 | 15,63 | 15,07 | 15,19 | -0,98% | 2.888.952,00 |
| 12.04.2024 | 15,61 | 15,76 | 15,26 | 15,34 | -2,36% | 3.483.990,00 |
| 11.04.2024 | 15,91 | 15,97 | 15,65 | 15,71 | -1,01% | 3.427.237,00 |
| 10.04.2024 | 16,45 | 16,45 | 15,69 | 15,87 | -6,32% | 6.344.884,00 |
| 09.04.2024 | 17,04 | 17,05 | 16,67 | 16,94 | 0,12% | 2.976.939,00 |
| 08.04.2024 | 16,75 | 16,93 | 16,66 | 16,92 | 1,62% | 3.895.756,00 |
| 05.04.2024 | 16,45 | 16,78 | 16,25 | 16,65 | 0,73% | 5.494.160,00 |
| 04.04.2024 | 16,93 | 17,12 | 16,52 | 16,53 | -0,90% | 6.240.863,00 |
| 03.04.2024 | 16,43 | 16,77 | 16,40 | 16,68 | 1,28% | 4.758.421,00 |
| 02.04.2024 | 16,35 | 16,50 | 16,12 | 16,47 | -0,12% | 4.246.395,00 |
| 01.04.2024 | 16,54 | 16,56 | 16,35 | 16,49 | -0,60% | 3.425.370,00 |
| 28.03.2024 | 16,50 | 16,77 | 16,48 | 16,59 | 0,85% | 4.757.341,00 |
| 27.03.2024 | 16,23 | 16,46 | 16,17 | 16,45 | 2,49% | 3.385.239,00 |
| 26.03.2024 | 16,12 | 16,21 | 16,02 | 16,05 | 0,31% | 3.667.554,00 |
| 25.03.2024 | 15,79 | 16,18 | 15,72 | 16,00 | 1,85% | 4.473.370,00 |
| 22.03.2024 | 16,02 | 16,07 | 15,70 | 15,71 | -1,81% | 2.957.872,00 |
| 21.03.2024 | 16,00 | 16,26 | 15,96 | 16,00 | 1,07% | 3.988.356,00 |
| 20.03.2024 | 15,34 | 15,95 | 15,31 | 15,83 | 2,73% | 3.635.747,00 |
| 19.03.2024 | 15,20 | 15,45 | 15,20 | 15,41 | 0,92% | 4.529.210,00 |
| 18.03.2024 | 15,41 | 15,41 | 15,21 | 15,27 | -1,04% | 2.440.462,00 |
| 15.03.2024 | 15,19 | 15,58 | 15,19 | 15,43 | 0,26% | 5.834.823,00 |
| 14.03.2024 | 15,59 | 15,69 | 15,24 | 15,39 | -2,22% | 4.453.049,00 |
| 13.03.2024 | 15,64 | 15,87 | 15,55 | 15,74 | 1,03% | 4.608.111,00 |
| 12.03.2024 | 15,83 | 15,93 | 15,35 | 15,58 | -1,39% | 5.571.209,00 |
| 11.03.2024 | 15,73 | 15,92 | 15,61 | 15,80 | -0,50% | 3.124.003,00 |
| 08.03.2024 | 15,84 | 15,98 | 15,80 | 15,88 | 1,40% | 4.784.691,00 |
| 07.03.2024 | 15,93 | 16,00 | 15,61 | 15,66 | -0,51% | 4.376.187,00 |
| 06.03.2024 | 15,85 | 15,89 | 15,56 | 15,74 | 0,38% | 3.091.750,00 |
| 05.03.2024 | 15,49 | 15,77 | 15,45 | 15,68 | 0,32% | 3.352.007,00 |
| 04.03.2024 | 15,51 | 15,89 | 15,50 | 15,63 | 0,64% | 3.268.796,00 |
| 01.03.2024 | 15,38 | 15,55 | 15,10 | 15,53 | 0,78% | 3.004.060,00 |
| 29.02.2024 | 15,58 | 15,66 | 15,26 | 15,41 | 0,78% | 7.583.825,00 |
| 28.02.2024 | 15,28 | 15,49 | 15,19 | 15,29 | -0,71% | 2.912.258,00 |
| 27.02.2024 | 15,24 | 15,40 | 15,04 | 15,40 | 2,05% | 3.753.059,00 |
| 26.02.2024 | 15,28 | 15,48 | 15,04 | 15,09 | -1,63% | 5.960.867,00 |
| 23.02.2024 | 15,66 | 15,68 | 15,32 | 15,34 | -1,79% | 6.088.790,00 |
| 22.02.2024 | 15,70 | 15,72 | 15,50 | 15,62 | 0,26% | 3.628.493,00 |
| 21.02.2024 | 15,47 | 15,61 | 15,38 | 15,58 | 0,32% | 3.212.887,00 |
| 20.02.2024 | 15,22 | 15,62 | 15,15 | 15,53 | 0,58% | 5.221.035,00 |
| 16.02.2024 | 15,54 | 15,66 | 15,40 | 15,44 | -1,59% | 4.428.537,00 |
| 15.02.2024 | 15,43 | 15,73 | 15,41 | 15,69 | 1,49% | 4.502.452,00 |
| 14.02.2024 | 15,78 | 15,55 | 15,31 | 15,46 | 1,44% | 4.021.945,00 |
| 13.02.2024 | 15,78 | 15,79 | 14,91 | 15,24 | -6,90% | 8.100.662,00 |
| 12.02.2024 | 15,94 | 16,52 | 15,94 | 16,37 | 2,96% | 3.784.540,00 |
| 09.02.2024 | 15,95 | 15,95 | 15,68 | 15,90 | -0,06% | 5.383.941,00 |
| 08.02.2024 | 15,92 | 16,04 | 15,71 | 15,91 | -0,06% | 3.192.876,00 |
| 07.02.2024 | 15,94 | 16,01 | 15,47 | 15,92 | 0,25% | 4.842.359,00 |
| 06.02.2024 | 15,61 | 15,97 | 15,58 | 15,88 | 1,28% | 5.308.449,00 |
| 05.02.2024 | 15,62 | 15,70 | 15,34 | 15,68 | -0,95% | 6.157.798,00 |
| 02.02.2024 | 15,84 | 16,02 | 15,69 | 15,83 | -1,55% | 5.836.807,00 |
| 01.02.2024 | 15,93 | 16,16 | 15,51 | 16,08 | 1,58% | 7.551.982,00 |
| 31.01.2024 | 15,83 | 16,36 | 15,80 | 15,83 | -2,70% | 6.301.935,00 |
| 30.01.2024 | 16,29 | 16,33 | 16,16 | 16,27 | -0,85% | 3.023.843,00 |
| 29.01.2024 | 16,19 | 16,44 | 16,08 | 16,41 | 1,23% | 3.815.107,00 |
| 26.01.2024 | 16,27 | 16,39 | 16,18 | 16,21 | 0,06% | 2.933.896,00 |
| 25.01.2024 | 16,06 | 16,31 | 16,04 | 16,20 | 2,40% | 4.322.186,00 |
| 24.01.2024 | 16,13 | 16,36 | 15,78 | 15,82 | -0,82% | 5.819.378,00 |
| 23.01.2024 | 16,65 | 16,65 | 15,94 | 15,95 | -8,28% | 10.966.890,00 |
| 22.01.2024 | 17,21 | 17,52 | 17,21 | 17,39 | 1,76% | 7.378.624,00 |
| 19.01.2024 | 16,67 | 17,11 | 16,48 | 17,09 | 3,26% | 4.924.628,00 |
| 18.01.2024 | 16,77 | 16,77 | 16,33 | 16,55 | -0,60% | 3.933.018,00 |
| 17.01.2024 | 16,54 | 16,78 | 16,51 | 16,65 | -1,65% | 4.196.098,00 |
| 16.01.2024 | 17,03 | 17,11 | 16,82 | 16,93 | -2,03% | 8.378.719,00 |
| 12.01.2024 | 17,83 | 17,87 | 17,27 | 17,28 | -2,04% | 4.758.639,00 |
| 11.01.2024 | 17,86 | 18,13 | 17,49 | 17,64 | -1,23% | 4.955.599,00 |
| 10.01.2024 | 17,76 | 17,87 | 17,64 | 17,86 | 0,56% | 4.899.348,00 |
| 09.01.2024 | 17,97 | 18,12 | 17,72 | 17,76 | -2,52% | 4.260.190,00 |
| 08.01.2024 | 17,86 | 18,28 | 17,79 | 18,22 | 1,79% | 4.504.426,00 |
| 05.01.2024 | 17,39 | 18,03 | 17,33 | 17,90 | 2,29% | 6.173.535,00 |
| 04.01.2024 | 17,36 | 17,63 | 17,25 | 17,50 | 1,33% | 4.227.669,00 |
| 03.01.2024 | 17,50 | 17,52 | 17,14 | 17,27 | -2,70% | 4.198.978,00 |
| 02.01.2024 | 17,71 | 17,86 | 17,52 | 17,75 | -0,50% | 4.070.937,00 |
| 29.12.2023 | 17,94 | 18,09 | 17,79 | 17,84 | -1,27% | 2.261.291,00 |
| 28.12.2023 | 17,95 | 18,17 | 17,91 | 18,07 | 0,17% | 2.129.485,00 |
| 27.12.2023 | 18,01 | 18,10 | 17,90 | 18,04 | 0,45% | 2.772.744,00 |
| 26.12.2023 | 17,72 | 18,01 | 17,66 | 17,96 | 1,47% | 2.909.467,00 |
| 22.12.2023 | 17,60 | 17,82 | 17,52 | 17,70 | 1,26% | 3.356.725,00 |
| 21.12.2023 | 17,20 | 17,49 | 17,14 | 17,48 | 2,34% | 3.895.800,00 |
| 20.12.2023 | 17,49 | 17,61 | 17,08 | 17,08 | -2,95% | 4.517.411,00 |
| 19.12.2023 | 17,42 | 17,77 | 17,34 | 17,60 | 1,50% | 3.928.088,00 |
| 18.12.2023 | 17,60 | 17,68 | 17,31 | 17,34 | -1,14% | 3.644.455,00 |
| 15.12.2023 | 17,51 | 17,69 | 17,30 | 17,54 | -0,23% | 11.243.057,00 |
| 14.12.2023 | 16,80 | 17,71 | 16,78 | 17,58 | 7,59% | 11.535.782,00 |
| 13.12.2023 | 15,52 | 16,38 | 15,42 | 16,34 | 5,28% | 7.672.142,00 |
| 12.12.2023 | 15,27 | 15,54 | 15,22 | 15,52 | 1,84% | 6.578.917,00 |
| 11.12.2023 | 15,13 | 15,32 | 15,10 | 15,24 | 0,20% | 4.935.693,00 |
| 08.12.2023 | 15,17 | 15,27 | 15,06 | 15,21 | 0,53% | 7.126.376,00 |
| 07.12.2023 | 15,06 | 15,17 | 14,81 | 15,13 | 0,87% | 7.076.360,00 |
| 06.12.2023 | 15,10 | 15,24 | 14,93 | 15,00 | 0,00% | 4.003.540,00 |
| 05.12.2023 | 14,93 | 15,07 | 14,67 | 15,00 | -0,20% | 6.790.399,00 |
| 04.12.2023 | 14,73 | 15,07 | 14,71 | 15,03 | 1,14% | 6.847.254,00 |
| 01.12.2023 | 14,30 | 14,86 | 14,14 | 14,86 | 4,13% | 6.636.217,00 |
| 30.11.2023 | 14,40 | 14,52 | 14,23 | 14,27 | -0,07% | 36.096.689,00 |