1,700€
Echtzeit-Aktienkurs Impax Asset Management Group PLC
Bid:
Ask:
Aktienkurse zur Impax Asset Management Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 1,78 | 1,78 | 1,70 | 1,70 | 0,00% | - |
| 05.02.2026 | 1,83 | 1,84 | 1,70 | 1,70 | -7,10% | - |
| 04.02.2026 | 1,85 | 1,88 | 1,80 | 1,83 | 2,23% | - |
| 03.02.2026 | 1,89 | 1,93 | 1,79 | 1,79 | -5,29% | - |
| 02.02.2026 | 1,88 | 1,90 | 1,84 | 1,89 | -0,26% | - |
| 30.01.2026 | 1,91 | 1,92 | 1,87 | 1,90 | -1,30% | - |
| 29.01.2026 | 1,88 | 1,93 | 1,87 | 1,92 | 1,59% | - |
| 28.01.2026 | 1,88 | 1,89 | 1,84 | 1,89 | 1,07% | - |
| 27.01.2026 | 1,88 | 1,90 | 1,84 | 1,87 | 2,19% | - |
| 26.01.2026 | 1,89 | 1,95 | 1,83 | 1,83 | -0,54% | - |
| 23.01.2026 | 1,90 | 1,93 | 1,84 | 1,84 | -0,54% | - |
| 22.01.2026 | 1,86 | 1,97 | 1,84 | 1,85 | -0,54% | - |
| 21.01.2026 | 1,81 | 1,86 | 1,79 | 1,86 | 2,76% | - |
| 20.01.2026 | 1,83 | 1,85 | 1,78 | 1,81 | -1,63% | - |
| 19.01.2026 | 1,82 | 1,86 | 1,81 | 1,84 | -0,54% | 93.825,00 |
| 16.01.2026 | 1,83 | 1,87 | 1,77 | 1,85 | 1,37% | - |
| 15.01.2026 | 1,72 | 1,83 | 1,70 | 1,83 | 6,10% | - |
| 14.01.2026 | 1,70 | 1,73 | 1,65 | 1,72 | 1,18% | - |
| 13.01.2026 | 1,73 | 1,76 | 1,69 | 1,70 | -1,73% | - |
| 12.01.2026 | 1,71 | 1,75 | 1,66 | 1,73 | 4,22% | - |
| 09.01.2026 | 1,67 | 1,73 | 1,66 | 1,66 | 2,47% | - |
| 08.01.2026 | 1,72 | 1,72 | 1,62 | 1,62 | -3,57% | - |
| 07.01.2026 | 1,75 | 1,75 | 1,67 | 1,68 | -1,18% | - |
| 06.01.2026 | 1,77 | 1,78 | 1,70 | 1,70 | -0,58% | - |
| 05.01.2026 | 1,78 | 1,78 | 1,71 | 1,71 | -0,58% | - |
| 02.01.2026 | 1,77 | 1,83 | 1,72 | 1,72 | 0,58% | - |
| 30.12.2025 | 1,77 | 1,77 | 1,71 | 1,71 | 4,27% | - |
| 22.12.2025 | 1,70 | 1,75 | 1,64 | 1,64 | 3,80% | - |
| 17.12.2025 | 1,68 | 1,69 | 1,58 | 1,58 | -5,39% | - |
| 15.12.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 1,21% | - |
| 09.12.2025 | 1,69 | 1,72 | 1,65 | 1,65 | 1,23% | - |
| 08.12.2025 | 1,71 | 1,72 | 1,63 | 1,63 | -1,81% | - |
| 05.12.2025 | 1,71 | 1,77 | 1,66 | 1,66 | 0,00% | 1.000,00 |
| 04.12.2025 | 1,67 | 1,72 | 1,66 | 1,66 | 3,11% | - |
| 03.12.2025 | 1,75 | 1,75 | 1,61 | 1,61 | -5,29% | - |
| 02.12.2025 | 1,81 | 1,81 | 1,70 | 1,70 | -2,86% | - |
| 01.12.2025 | 1,92 | 1,97 | 1,75 | 1,75 | -9,33% | - |
| 28.11.2025 | 1,99 | 1,99 | 1,93 | 1,93 | -1,03% | - |
| 27.11.2025 | 1,98 | 2,01 | 1,94 | 1,95 | 2,63% | - |
| 26.11.2025 | 2,02 | 2,06 | 1,87 | 1,90 | -2,56% | - |
| 25.11.2025 | 2,00 | 2,02 | 1,95 | 1,95 | 1,56% | - |
| 24.11.2025 | 2,00 | 2,02 | 1,92 | 1,92 | -0,52% | - |
| 21.11.2025 | 2,02 | 2,06 | 1,93 | 1,93 | -4,46% | - |
| 20.11.2025 | 2,11 | 2,13 | 2,02 | 2,02 | -0,98% | - |
| 19.11.2025 | 2,10 | 2,15 | 2,04 | 2,04 | 0,00% | - |
| 18.11.2025 | 2,06 | 2,13 | 2,04 | 2,04 | -2,86% | - |
| 17.11.2025 | 2,18 | 2,21 | 2,10 | 2,10 | -0,94% | - |
| 14.11.2025 | 2,19 | 2,19 | 2,12 | 2,12 | -2,75% | - |
| 13.11.2025 | 2,18 | 2,24 | 2,14 | 2,18 | 2,83% | - |
| 12.11.2025 | 2,23 | 2,24 | 2,12 | 2,12 | -0,93% | - |
| 11.11.2025 | 2,21 | 2,24 | 2,14 | 2,14 | 13,23% | - |
| 10.11.2025 | 2,06 | 2,23 | 1,89 | 1,89 | -9,13% | - |
| 07.11.2025 | 2,14 | 2,17 | 2,08 | 2,08 | 0,97% | - |
| 06.11.2025 | 2,10 | 2,17 | 2,06 | 2,06 | 0,98% | - |
| 05.11.2025 | 2,13 | 2,17 | 2,04 | 2,04 | 0,00% | - |
| 04.11.2025 | 2,16 | 2,16 | 2,04 | 2,04 | -1,92% | - |
| 03.11.2025 | 2,19 | 2,21 | 2,08 | 2,08 | -1,89% | - |
| 31.10.2025 | 2,20 | 2,21 | 2,12 | 2,12 | 0,00% | - |
| 30.10.2025 | 2,20 | 2,21 | 2,12 | 2,12 | -1,85% | - |
| 29.10.2025 | 2,22 | 2,28 | 2,16 | 2,16 | 0,00% | - |
| 28.10.2025 | 2,25 | 2,25 | 2,16 | 2,16 | 0,00% | - |
| 27.10.2025 | 2,19 | 2,25 | 2,16 | 2,16 | 0,00% | - |
| 24.10.2025 | 2,22 | 2,25 | 2,16 | 2,16 | 0,93% | - |
| 23.10.2025 | 2,16 | 2,23 | 2,14 | 2,14 | 0,94% | - |
| 22.10.2025 | 2,14 | 2,21 | 2,12 | 2,12 | 1,92% | - |
| 21.10.2025 | 2,13 | 2,17 | 2,08 | 2,08 | 0,00% | - |
| 20.10.2025 | 2,10 | 2,15 | 2,08 | 2,08 | 2,97% | - |
| 17.10.2025 | 2,12 | 2,13 | 2,02 | 2,02 | 0,00% | - |
| 16.10.2025 | 2,06 | 2,13 | 2,02 | 2,02 | 1,00% | - |
| 15.10.2025 | 2,08 | 2,11 | 2,00 | 2,00 | -0,99% | - |
| 14.10.2025 | 2,12 | 2,13 | 2,02 | 2,02 | -1,94% | - |
| 13.10.2025 | 2,08 | 2,14 | 2,06 | 2,06 | -1,90% | - |
| 10.10.2025 | 2,16 | 2,19 | 2,08 | 2,10 | -0,94% | - |
| 09.10.2025 | 2,19 | 2,20 | 2,12 | 2,12 | 0,95% | - |
| 08.10.2025 | 2,26 | 2,26 | 2,10 | 2,10 | -3,67% | - |
| 07.10.2025 | 2,24 | 2,28 | 2,18 | 2,18 | -1,80% | - |
| 06.10.2025 | 2,27 | 2,29 | 2,22 | 2,22 | 2,78% | - |
| 03.10.2025 | 2,24 | 2,28 | 2,16 | 2,16 | 0,93% | - |
| 02.10.2025 | 2,22 | 2,25 | 2,14 | 2,14 | 0,00% | - |
| 01.10.2025 | 2,20 | 2,21 | 2,14 | 2,14 | 0,94% | - |
| 30.09.2025 | 2,16 | 2,22 | 2,12 | 2,12 | 1,92% | - |
| 29.09.2025 | 2,18 | 2,24 | 2,08 | 2,08 | 0,00% | - |
| 26.09.2025 | 2,13 | 2,17 | 2,08 | 2,08 | 1,96% | - |
| 25.09.2025 | 2,15 | 2,17 | 2,04 | 2,04 | -1,92% | - |
| 24.09.2025 | 2,16 | 2,21 | 2,08 | 2,08 | -2,80% | - |
| 23.09.2025 | 2,15 | 2,22 | 2,14 | 2,14 | 2,88% | - |
| 22.09.2025 | 2,14 | 2,16 | 2,08 | 2,08 | 0,97% | - |
| 19.09.2025 | 2,16 | 2,16 | 2,06 | 2,06 | -0,96% | - |
| 18.09.2025 | 2,06 | 2,18 | 2,05 | 2,08 | 5,05% | - |
| 17.09.2025 | 2,07 | 2,09 | 1,98 | 1,98 | -0,50% | - |
| 16.09.2025 | 2,05 | 2,07 | 1,99 | 1,99 | 0,00% | - |
| 15.09.2025 | 2,06 | 2,09 | 1,99 | 1,99 | 0,51% | - |
| 12.09.2025 | 2,09 | 2,09 | 1,98 | 1,98 | 0,00% | - |
| 11.09.2025 | 2,05 | 2,08 | 1,98 | 1,98 | 0,51% | - |
| 10.09.2025 | 2,05 | 2,07 | 1,97 | 1,97 | -0,51% | - |
| 09.09.2025 | 2,06 | 2,10 | 1,98 | 1,98 | -1,00% | - |
| 08.09.2025 | 2,02 | 2,11 | 2,00 | 2,00 | 3,09% | - |
| 05.09.2025 | 2,08 | 2,10 | 1,94 | 1,94 | -1,52% | - |
| 04.09.2025 | 2,03 | 2,04 | 1,97 | 1,97 | 0,51% | - |
| 03.09.2025 | 2,04 | 2,09 | 1,96 | 1,96 | -0,51% | - |