1,235€
2,92%
Echtzeit-Aktienkurs Impax Asset Management Group PLC
Bid:
Ask:
Aktienkurse zur Impax Asset Management Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,25 | 1,26 | 1,18 | 1,23 | -1,60% | - |
| 08.09.2026 | 1,25 | 1,27 | 1,23 | 1,25 | 0,00% | - |
| 07.09.2026 | 1,25 | 1,31 | 1,24 | 1,25 | 0,00% | - |
| 04.09.2026 | 1,25 | 1,29 | 1,23 | 1,25 | 0,00% | - |
| 03.09.2026 | 1,25 | 1,27 | 1,20 | 1,25 | 0,00% | - |
| 02.09.2026 | 1,27 | 1,30 | 1,23 | 1,25 | -1,57% | - |
| 01.09.2026 | 1,34 | 1,34 | 1,26 | 1,27 | -5,22% | - |
| 31.08.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 28.08.2026 | 1,38 | 1,38 | 1,32 | 1,34 | -2,19% | - |
| 27.08.2026 | 1,34 | 1,37 | 1,33 | 1,37 | 3,01% | - |
| 26.08.2026 | 1,34 | 1,40 | 1,31 | 1,33 | 3,10% | - |
| 25.08.2026 | 1,32 | 1,36 | 1,29 | 1,29 | 2,38% | - |
| 24.08.2026 | 1,35 | 1,36 | 1,26 | 1,26 | -3,08% | - |
| 21.08.2026 | 1,34 | 1,37 | 1,30 | 1,30 | 1,56% | - |
| 20.08.2026 | 1,35 | 1,39 | 1,28 | 1,28 | -0,78% | - |
| 19.08.2026 | 1,31 | 1,37 | 1,29 | 1,29 | 2,38% | - |
| 18.08.2026 | 1,35 | 1,35 | 1,26 | 1,26 | -3,08% | - |
| 17.08.2026 | 1,36 | 1,36 | 1,30 | 1,30 | -3,70% | - |
| 14.08.2026 | 1,38 | 1,38 | 1,34 | 1,35 | 1,50% | - |
| 13.08.2026 | 1,36 | 1,38 | 1,33 | 1,33 | 2,31% | - |
| 12.08.2026 | 1,32 | 1,39 | 1,30 | 1,30 | 2,36% | - |
| 11.08.2026 | 1,32 | 1,33 | 1,27 | 1,27 | -3,05% | - |
| 10.08.2026 | 1,31 | 1,32 | 1,30 | 1,31 | 3,97% | - |
| 07.08.2026 | 1,35 | 1,35 | 1,26 | 1,26 | -1,56% | - |
| 06.08.2026 | 1,36 | 1,36 | 1,28 | 1,28 | -1,54% | - |
| 05.08.2026 | 1,32 | 1,38 | 1,30 | 1,30 | 2,36% | - |
| 04.08.2026 | 1,32 | 1,35 | 1,27 | 1,27 | -3,05% | - |
| 03.08.2026 | 1,31 | 1,33 | 1,28 | 1,31 | 1,55% | - |
| 31.07.2026 | 1,29 | 1,32 | 1,28 | 1,29 | 0,00% | - |
| 30.07.2026 | 1,32 | 1,32 | 1,26 | 1,29 | 1,18% | - |
| 29.07.2026 | 1,31 | 1,32 | 1,26 | 1,28 | 0,39% | - |
| 28.07.2026 | 1,30 | 1,32 | 1,27 | 1,27 | -2,31% | - |
| 27.07.2026 | 1,30 | 1,32 | 1,26 | 1,30 | 2,36% | - |
| 24.07.2026 | 1,23 | 1,29 | 1,23 | 1,27 | 3,25% | - |
| 23.07.2026 | 1,26 | 1,32 | 1,23 | 1,23 | -6,11% | - |
| 22.07.2026 | 1,33 | 1,33 | 1,29 | 1,31 | -1,50% | - |
| 21.07.2026 | 1,31 | 1,33 | 1,28 | 1,33 | 2,31% | - |
| 20.07.2026 | 1,33 | 1,35 | 1,29 | 1,30 | -2,26% | - |
| 17.07.2026 | 1,36 | 1,41 | 1,32 | 1,33 | 0,00% | - |
| 16.07.2026 | 1,40 | 1,40 | 1,33 | 1,33 | -4,32% | - |
| 15.07.2026 | 1,35 | 1,41 | 1,32 | 1,39 | 7,75% | - |
| 14.07.2026 | 1,27 | 1,37 | 1,25 | 1,29 | 1,57% | - |
| 13.07.2026 | 1,32 | 1,34 | 1,27 | 1,27 | -5,22% | - |
| 10.07.2026 | 1,11 | 1,37 | 1,11 | 1,34 | 20,72% | - |
| 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% | - |