1,110€
2,78%
Echtzeit-Aktienkurs Impax Asset Management Group PLC
Bid:
Ask:
Aktienkurse zur Impax Asset Management Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,13 | 1,16 | 1,10 | 1,11 | 2,78% | - |
| 08.07.2026 | 1,16 | 1,17 | 1,08 | 1,08 | -6,90% | - |
| 07.07.2026 | 1,21 | 1,22 | 1,14 | 1,16 | -4,13% | - |
| 06.07.2026 | 1,20 | 1,22 | 1,19 | 1,21 | 0,83% | - |
| 03.07.2026 | 1,20 | 1,21 | 1,16 | 1,20 | 0,84% | - |
| 02.07.2026 | 1,20 | 1,22 | 1,17 | 1,19 | 0,00% | - |
| 01.07.2026 | 1,14 | 1,20 | 1,14 | 1,19 | 4,39% | - |
| 30.06.2026 | 1,12 | 1,16 | 1,09 | 1,14 | 2,70% | - |
| 29.06.2026 | 1,14 | 1,14 | 1,10 | 1,11 | -1,77% | - |
| 26.06.2026 | 1,13 | 1,15 | 1,11 | 1,13 | -0,88% | - |
| 25.06.2026 | 1,11 | 1,15 | 1,10 | 1,14 | 3,64% | - |
| 24.06.2026 | 1,10 | 1,10 | 1,06 | 1,10 | 0,00% | - |
| 23.06.2026 | 1,09 | 1,13 | 1,09 | 1,10 | 0,00% | - |
| 22.06.2026 | 1,10 | 1,16 | 1,09 | 1,10 | 0,00% | - |
| 19.06.2026 | 1,13 | 1,15 | 1,09 | 1,10 | 0,92% | - |
| 18.06.2026 | 1,14 | 1,15 | 1,09 | 1,09 | -3,54% | - |
| 17.06.2026 | 1,15 | 1,15 | 1,11 | 1,13 | -0,88% | - |
| 16.06.2026 | 1,14 | 1,17 | 1,12 | 1,14 | 0,00% | - |
| 15.06.2026 | 1,17 | 1,18 | 1,13 | 1,14 | 0,00% | - |
| 12.06.2026 | 1,13 | 1,17 | 1,13 | 1,14 | 0,88% | - |
| 11.06.2026 | 1,12 | 1,15 | 1,11 | 1,13 | 3,67% | - |
| 10.06.2026 | 1,13 | 1,16 | 1,09 | 1,09 | -3,54% | - |
| 09.06.2026 | 1,15 | 1,19 | 1,13 | 1,13 | -1,74% | - |
| 08.06.2026 | 1,17 | 1,17 | 1,14 | 1,15 | 4,55% | - |
| 05.06.2026 | 1,15 | 1,20 | 1,10 | 1,10 | -0,90% | - |
| 04.06.2026 | 1,15 | 1,17 | 1,11 | 1,11 | -3,06% | - |
| 03.06.2026 | 1,17 | 1,17 | 1,12 | 1,15 | -2,14% | - |
| 02.06.2026 | 1,16 | 1,18 | 1,14 | 1,17 | 1,74% | - |
| 01.06.2026 | 1,16 | 1,17 | 1,13 | 1,15 | 0,00% | - |
| 29.05.2026 | 1,18 | 1,18 | 1,13 | 1,15 | -1,71% | - |
| 28.05.2026 | 1,19 | 1,21 | 1,12 | 1,17 | -2,50% | - |
| 27.05.2026 | 1,19 | 1,21 | 1,18 | 1,20 | 0,84% | - |
| 26.05.2026 | 1,21 | 1,21 | 1,15 | 1,19 | -7,03% | - |
| 25.05.2026 | 1,18 | 1,28 | 1,18 | 1,28 | 10,34% | - |
| 22.05.2026 | 1,15 | 1,18 | 1,15 | 1,16 | 0,87% | - |
| 21.05.2026 | 1,18 | 1,19 | 1,15 | 1,15 | -3,36% | - |
| 20.05.2026 | 1,19 | 1,21 | 1,10 | 1,19 | 0,00% | - |
| 19.05.2026 | 1,21 | 1,24 | 1,18 | 1,19 | -2,06% | - |
| 18.05.2026 | 1,21 | 1,23 | 1,18 | 1,22 | -0,41% | - |
| 15.05.2026 | 1,23 | 1,25 | 1,19 | 1,22 | 2,52% | - |
| 14.05.2026 | 1,23 | 1,25 | 1,19 | 1,19 | -3,25% | - |
| 13.05.2026 | 1,29 | 1,29 | 1,22 | 1,23 | -3,91% | - |
| 12.05.2026 | 1,28 | 1,28 | 1,24 | 1,28 | -0,78% | - |
| 11.05.2026 | 1,23 | 1,29 | 1,22 | 1,29 | 4,03% | - |
| 08.05.2026 | 1,25 | 1,30 | 1,21 | 1,24 | -0,80% | - |
| 07.05.2026 | 1,18 | 1,26 | 1,17 | 1,25 | 6,38% | - |
| 06.05.2026 | 1,13 | 1,21 | 1,13 | 1,18 | 4,91% | - |
| 05.05.2026 | 1,17 | 1,17 | 1,11 | 1,12 | -3,86% | - |
| 04.05.2026 | 1,16 | 1,17 | 1,15 | 1,17 | 1,30% | - |
| 30.04.2026 | 1,13 | 1,15 | 1,12 | 1,15 | 5,50% | - |
| 29.04.2026 | 1,16 | 1,17 | 1,09 | 1,09 | -5,22% | - |
| 28.04.2026 | 1,14 | 1,17 | 1,13 | 1,15 | 0,88% | - |
| 27.04.2026 | 1,18 | 1,19 | 1,14 | 1,14 | -3,39% | - |
| 24.04.2026 | 1,21 | 1,21 | 1,17 | 1,18 | -1,67% | - |
| 23.04.2026 | 1,22 | 1,24 | 1,18 | 1,20 | -2,04% | - |
| 22.04.2026 | 1,23 | 1,23 | 1,20 | 1,23 | 1,24% | - |
| 21.04.2026 | 1,20 | 1,24 | 1,20 | 1,21 | 0,83% | - |
| 20.04.2026 | 1,20 | 1,23 | 1,18 | 1,20 | 3,45% | - |
| 17.04.2026 | 1,15 | 1,22 | 1,14 | 1,16 | 0,87% | - |
| 16.04.2026 | 1,17 | 1,19 | 1,13 | 1,15 | -0,86% | - |
| 15.04.2026 | 1,13 | 1,17 | 1,12 | 1,16 | 7,41% | - |
| 14.04.2026 | 1,12 | 1,13 | 1,08 | 1,08 | -3,57% | 14.000,00 |
| 13.04.2026 | 1,11 | 1,13 | 1,05 | 1,12 | 4,67% | - |
| 10.04.2026 | 1,44 | 1,44 | 1,05 | 1,07 | -23,02% | - |
| 09.04.2026 | 1,50 | 1,52 | 1,39 | 1,39 | -7,95% | - |
| 08.04.2026 | 1,49 | 1,55 | 1,46 | 1,51 | 7,09% | - |
| 07.04.2026 | 1,38 | 1,43 | 1,37 | 1,41 | 2,17% | - |
| 02.04.2026 | 1,38 | 1,40 | 1,35 | 1,38 | -2,13% | - |
| 01.04.2026 | 1,48 | 1,50 | 1,40 | 1,41 | -4,08% | - |
| 31.03.2026 | 1,41 | 1,47 | 1,33 | 1,47 | 5,76% | - |
| 30.03.2026 | 1,39 | 1,39 | 1,34 | 1,39 | 0,72% | - |
| 27.03.2026 | 1,42 | 1,42 | 1,37 | 1,38 | -2,82% | - |
| 26.03.2026 | 1,43 | 1,44 | 1,38 | 1,42 | -1,39% | - |
| 25.03.2026 | 1,42 | 1,47 | 1,41 | 1,44 | 1,41% | - |
| 24.03.2026 | 1,41 | 1,44 | 1,39 | 1,42 | 0,00% | - |
| 23.03.2026 | 1,41 | 1,46 | 1,34 | 1,42 | -0,70% | - |
| 20.03.2026 | 1,44 | 1,49 | 1,41 | 1,43 | 2,88% | - |
| 19.03.2026 | 1,45 | 1,46 | 1,39 | 1,39 | -4,79% | - |
| 18.03.2026 | 1,52 | 1,52 | 1,45 | 1,46 | -2,67% | - |
| 17.03.2026 | 1,49 | 1,51 | 1,45 | 1,50 | 0,00% | - |
| 16.03.2026 | 1,53 | 1,53 | 1,47 | 1,50 | -0,66% | - |
| 13.03.2026 | 1,52 | 1,55 | 1,50 | 1,51 | -0,66% | - |
| 12.03.2026 | 1,50 | 1,54 | 1,50 | 1,52 | 0,00% | - |
| 11.03.2026 | 1,54 | 1,54 | 1,48 | 1,52 | -0,65% | - |
| 10.03.2026 | 1,52 | 1,56 | 1,52 | 1,53 | 3,38% | - |
| 09.03.2026 | 1,51 | 1,54 | 1,48 | 1,48 | -5,73% | - |
| 06.03.2026 | 1,64 | 1,64 | 1,54 | 1,57 | -3,68% | 1.080.000,00 |
| 05.03.2026 | 1,61 | 1,65 | 1,61 | 1,63 | 0,62% | - |
| 04.03.2026 | 1,57 | 1,66 | 1,57 | 1,62 | 5,19% | 49.770,00 |
| 03.03.2026 | 1,61 | 1,62 | 1,54 | 1,54 | -5,52% | - |
| 02.03.2026 | 1,66 | 1,67 | 1,60 | 1,63 | -3,55% | - |
| 27.02.2026 | 1,70 | 1,73 | 1,64 | 1,69 | 2,42% | - |
| 26.02.2026 | 1,68 | 1,73 | 1,65 | 1,65 | -1,79% | - |
| 25.02.2026 | 1,64 | 1,69 | 1,63 | 1,68 | 2,44% | - |
| 24.02.2026 | 1,68 | 1,70 | 1,62 | 1,64 | -2,38% | - |
| 23.02.2026 | 1,66 | 1,70 | 1,64 | 1,68 | 0,60% | - |
| 20.02.2026 | 1,65 | 1,70 | 1,63 | 1,67 | 1,21% | - |
| 19.02.2026 | 1,76 | 1,76 | 1,64 | 1,65 | -6,25% | - |
| 18.02.2026 | 1,79 | 1,82 | 1,76 | 1,76 | -1,68% | - |
| 17.02.2026 | 1,76 | 1,80 | 1,76 | 1,79 | 1,13% | - |