Börse:
20,000$
-1,33%
Echtzeit-Aktienkurs Invesco Ltd
Bid:
20,000$
Ask:
20,000$
Aktienkurse zur Invesco Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 19,93 | 20,15 | 19,51 | 20,00 | -1,33% | 2.376.555,00 |
| 14.01.2021 | 19,65 | 20,41 | 19,58 | 20,27 | 3,84% | 1.156.080,00 |
| 13.01.2021 | 19,60 | 19,89 | 19,52 | 19,52 | -0,31% | 1.321.008,00 |
| 12.01.2021 | 19,03 | 19,64 | 18,98 | 19,58 | 3,38% | 814.115,00 |
| 11.01.2021 | 18,50 | 19,07 | 18,42 | 18,94 | 1,55% | 1.655.175,00 |
| 08.01.2021 | 18,61 | 18,69 | 18,28 | 18,65 | 1,75% | 1.492.754,00 |
| 07.01.2021 | 18,65 | 18,72 | 18,31 | 18,33 | -0,43% | 1.271.412,00 |
| 06.01.2021 | 17,90 | 18,60 | 17,90 | 18,41 | 5,44% | 1.601.820,00 |
| 05.01.2021 | 17,04 | 17,56 | 16,95 | 17,46 | 3,01% | 1.664.193,00 |
| 04.01.2021 | 17,54 | 17,65 | 16,92 | 16,95 | -2,75% | 2.165.971,00 |
| 31.12.2020 | 17,30 | 17,46 | 17,17 | 17,43 | 0,52% | 694.837,00 |
| 30.12.2020 | 17,03 | 17,40 | 17,03 | 17,34 | 1,94% | 755.654,00 |
| 29.12.2020 | 17,34 | 17,34 | 16,82 | 17,01 | -1,10% | 1.038.553,00 |
| 28.12.2020 | 17,70 | 17,75 | 17,20 | 17,20 | -2,33% | 1.208.218,00 |
| 24.12.2020 | 17,62 | 17,62 | 17,38 | 17,61 | 0,34% | 281.878,00 |
| 23.12.2020 | 17,11 | 17,67 | 17,11 | 17,55 | 3,36% | 761.227,00 |
| 22.12.2020 | 17,50 | 17,53 | 16,96 | 16,98 | -2,53% | 2.403.675,00 |
| 21.12.2020 | 17,34 | 17,52 | 17,13 | 17,42 | -0,17% | 2.525.397,00 |
| 18.12.2020 | 17,38 | 17,56 | 17,24 | 17,45 | -0,17% | 6.655.467,00 |
| 17.12.2020 | 17,55 | 17,58 | 17,32 | 17,48 | 0,17% | 2.880.162,00 |
| 16.12.2020 | 17,69 | 17,70 | 17,39 | 17,45 | -0,80% | 1.775.354,00 |
| 15.12.2020 | 17,33 | 17,66 | 17,11 | 17,59 | 2,87% | 2.221.619,00 |
| 14.12.2020 | 18,13 | 18,13 | 17,05 | 17,10 | -4,26% | 1.850.016,00 |
| 11.12.2020 | 17,23 | 17,91 | 16,98 | 17,86 | 2,00% | 2.523.644,00 |
| 10.12.2020 | 17,50 | 17,76 | 17,32 | 17,51 | -1,07% | 2.404.471,00 |
| 09.12.2020 | 18,17 | 18,20 | 17,39 | 17,70 | -2,05% | 2.129.687,00 |
| 08.12.2020 | 17,81 | 18,17 | 17,68 | 18,07 | 0,28% | 1.891.376,00 |
| 07.12.2020 | 17,51 | 18,18 | 17,29 | 18,02 | 1,29% | 1.784.669,00 |
| 04.12.2020 | 17,82 | 18,04 | 17,63 | 17,79 | -0,06% | 1.260.838,00 |
| 03.12.2020 | 17,07 | 17,83 | 17,05 | 17,80 | 6,21% | 3.246.511,00 |
| 02.12.2020 | 16,41 | 16,82 | 16,41 | 16,76 | 1,82% | 2.209.085,00 |
| 01.12.2020 | 16,64 | 16,93 | 16,41 | 16,46 | 1,42% | 1.637.471,00 |
| 30.11.2020 | 16,90 | 16,92 | 16,19 | 16,23 | -4,59% | 3.144.913,00 |
| 27.11.2020 | 16,95 | 17,09 | 16,80 | 17,01 | -0,12% | 330.939,00 |
| 25.11.2020 | 16,92 | 17,06 | 16,73 | 17,03 | -0,58% | 843.599,00 |
| 24.11.2020 | 16,62 | 17,16 | 16,57 | 17,13 | 4,90% | 1.108.498,00 |
| 23.11.2020 | 16,02 | 16,46 | 15,99 | 16,33 | 3,88% | 1.295.788,00 |
| 20.11.2020 | 15,84 | 15,93 | 15,63 | 15,72 | -1,50% | 3.430.656,00 |
| 19.11.2020 | 15,92 | 15,97 | 15,64 | 15,96 | -0,31% | 800.549,00 |
| 18.11.2020 | 16,30 | 16,65 | 16,00 | 16,01 | -1,78% | 1.268.151,00 |
| 17.11.2020 | 15,73 | 16,30 | 15,69 | 16,30 | 1,94% | 1.338.707,00 |
| 16.11.2020 | 16,00 | 16,22 | 15,75 | 15,99 | 2,96% | 1.637.782,00 |
| 13.11.2020 | 15,08 | 15,64 | 15,08 | 15,53 | 3,81% | 861.735,00 |
| 12.11.2020 | 15,05 | 15,38 | 14,76 | 14,96 | -2,09% | 1.734.978,00 |
| 11.11.2020 | 14,77 | 15,47 | 14,69 | 15,28 | 5,16% | 1.649.068,00 |
| 10.11.2020 | 14,77 | 15,03 | 14,50 | 14,53 | -2,09% | 2.663.565,00 |
| 09.11.2020 | 15,20 | 15,36 | 14,77 | 14,84 | 6,92% | 1.985.920,00 |
| 06.11.2020 | 14,39 | 14,43 | 13,79 | 13,88 | -3,81% | 1.189.518,00 |
| 05.11.2020 | 13,98 | 14,52 | 13,90 | 14,43 | 4,95% | 1.604.722,00 |
| 04.11.2020 | 13,58 | 14,25 | 13,35 | 13,75 | -1,65% | 5.417.406,00 |
| 03.11.2020 | 13,75 | 14,07 | 13,65 | 13,98 | 3,71% | 3.452.072,00 |
| 02.11.2020 | 13,22 | 13,60 | 13,10 | 13,48 | 2,82% | 4.874.970,00 |
| 30.10.2020 | 13,38 | 13,48 | 12,75 | 13,11 | -2,16% | 6.123.812,00 |
| 29.10.2020 | 13,31 | 13,51 | 13,02 | 13,40 | 0,53% | 5.988.442,00 |
| 28.10.2020 | 13,64 | 13,85 | 13,26 | 13,33 | -4,58% | 6.713.679,00 |
| 27.10.2020 | 14,15 | 14,43 | 13,74 | 13,97 | 1,31% | 7.520.333,00 |
| 26.10.2020 | 13,81 | 13,84 | 13,52 | 13,79 | -1,36% | 7.623.600,00 |
| 23.10.2020 | 14,10 | 14,20 | 13,89 | 13,98 | -0,50% | 4.492.196,00 |
| 22.10.2020 | 13,86 | 14,10 | 13,55 | 14,05 | 1,66% | 4.902.367,00 |
| 21.10.2020 | 14,04 | 14,15 | 13,77 | 13,82 | -1,92% | 3.486.145,00 |
| 20.10.2020 | 14,16 | 14,41 | 14,06 | 14,09 | 1,29% | 9.599.524,00 |
| 19.10.2020 | 14,13 | 14,26 | 13,90 | 13,91 | -0,93% | 3.544.090,00 |
| 16.10.2020 | 14,25 | 14,29 | 13,99 | 14,04 | -1,47% | 4.060.077,00 |
| 15.10.2020 | 13,81 | 14,30 | 13,66 | 14,25 | 1,57% | 6.809.396,00 |
| 14.10.2020 | 13,81 | 14,32 | 13,77 | 14,03 | 1,45% | 7.151.500,00 |
| 13.10.2020 | 13,57 | 13,91 | 13,40 | 13,83 | 3,21% | 6.820.409,00 |
| 12.10.2020 | 13,24 | 13,50 | 13,14 | 13,40 | 2,21% | 4.665.401,00 |
| 09.10.2020 | 13,03 | 13,30 | 12,92 | 13,11 | 1,24% | 6.092.657,00 |
| 08.10.2020 | 13,05 | 13,33 | 12,81 | 12,95 | 2,61% | 11.193.111,00 |
| 07.10.2020 | 11,98 | 12,69 | 11,97 | 12,62 | 6,50% | 8.130.095,00 |
| 06.10.2020 | 12,08 | 12,30 | 11,80 | 11,85 | -0,17% | 6.829.138,00 |
| 05.10.2020 | 11,96 | 12,03 | 11,69 | 11,87 | 0,17% | 8.327.005,00 |
| 02.10.2020 | 11,88 | 12,21 | 11,66 | 11,85 | 5,33% | 14.967.208,00 |
| 01.10.2020 | 11,46 | 11,55 | 11,17 | 11,25 | -1,40% | 5.759.150,00 |
| 30.09.2020 | 11,49 | 11,65 | 11,25 | 11,41 | -0,17% | 6.953.941,00 |
| 29.09.2020 | 11,39 | 11,52 | 11,11 | 11,43 | -0,52% | 9.600.379,00 |
| 28.09.2020 | 11,03 | 11,58 | 11,02 | 11,49 | 6,29% | 11.362.388,00 |
| 25.09.2020 | 10,66 | 10,89 | 10,42 | 10,81 | 0,09% | 7.471.138,00 |
| 24.09.2020 | 10,43 | 10,87 | 10,08 | 10,80 | 3,65% | 20.999.571,00 |
| 23.09.2020 | 10,17 | 10,49 | 10,15 | 10,42 | 2,26% | 14.300.363,00 |
| 22.09.2020 | 10,22 | 10,41 | 9,93 | 10,19 | -0,29% | 5.768.002,00 |
| 21.09.2020 | 10,55 | 10,65 | 10,07 | 10,22 | -6,92% | 7.655.598,00 |
| 18.09.2020 | 11,09 | 11,18 | 10,97 | 10,98 | -1,52% | 11.346.044,00 |
| 17.09.2020 | 10,86 | 11,19 | 10,68 | 11,15 | 2,39% | 6.891.936,00 |
| 16.09.2020 | 10,48 | 11,08 | 10,48 | 10,89 | 3,42% | 5.686.233,00 |
| 15.09.2020 | 10,70 | 10,75 | 10,49 | 10,53 | -1,40% | 4.688.956,00 |
| 14.09.2020 | 10,80 | 10,97 | 10,61 | 10,68 | -0,19% | 5.753.158,00 |
| 11.09.2020 | 10,36 | 10,74 | 10,35 | 10,70 | 4,29% | 8.101.526,00 |
| 10.09.2020 | 10,72 | 10,77 | 10,24 | 10,26 | -4,02% | 7.114.379,00 |
| 09.09.2020 | 10,74 | 10,79 | 10,52 | 10,69 | -0,09% | 5.405.429,00 |
| 08.09.2020 | 11,17 | 11,22 | 10,69 | 10,70 | -6,06% | 7.694.691,00 |
| 04.09.2020 | 11,40 | 11,56 | 11,10 | 11,39 | 2,24% | 10.788.434,00 |
| 03.09.2020 | 11,25 | 11,47 | 10,87 | 11,14 | 4,80% | 11.160.226,00 |
| 02.09.2020 | 10,20 | 10,66 | 10,10 | 10,63 | 4,42% | 5.927.627,00 |
| 01.09.2020 | 10,10 | 10,33 | 10,02 | 10,18 | -0,20% | 5.142.133,00 |
| 31.08.2020 | 10,57 | 10,61 | 10,18 | 10,20 | -4,94% | 6.734.290,00 |
| 28.08.2020 | 10,82 | 10,88 | 10,57 | 10,73 | -0,83% | 2.977.624,00 |
| 27.08.2020 | 10,51 | 10,88 | 10,49 | 10,82 | 2,37% | 4.687.425,00 |
| 26.08.2020 | 10,72 | 10,72 | 10,47 | 10,57 | -1,21% | 3.932.795,00 |
| 25.08.2020 | 10,68 | 10,84 | 10,58 | 10,70 | 0,94% | 4.969.901,00 |