2,210€
5,24%
Echtzeit-Aktienkurs Impax Asset Management Group PLC
Bid:
Ask:
Aktienkurse zur Impax Asset Management Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2025 | 2,24 | 2,24 | 2,18 | 2,19 | 4,29% | 35,00 |
| 04.07.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 2,94% | - |
| 03.07.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -5,56% | - |
| 02.07.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -1,82% | - |
| 01.07.2025 | 2,10 | 2,20 | 2,10 | 2,20 | 1,85% | 719,00 |
| 30.06.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 2,86% | - |
| 27.06.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 26.06.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 25.06.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 5,00% | - |
| 24.06.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -3,85% | - |
| 23.06.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 1,96% | - |
| 20.06.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -0,97% | - |
| 19.06.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | - |
| 18.06.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | - |
| 17.06.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | - |
| 16.06.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -1,90% | - |
| 13.06.2025 | 2,14 | 2,14 | 2,10 | 2,10 | -4,55% | 5.102,00 |
| 12.06.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -1,79% | - |
| 11.06.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | - |
| 10.06.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 2,73% | - |
| 09.06.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 06.06.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | - |
| 05.06.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 2,78% | - |
| 04.06.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 1,89% | - |
| 03.06.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 02.06.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 30.05.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -1,85% | - |
| 29.05.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | - |
| 28.05.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 2,88% | - |
| 27.05.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 26.05.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 1,96% | - |
| 23.05.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 7,94% | - |
| 22.05.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -3,57% | - |
| 21.05.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -1,01% | - |
| 20.05.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 0,00% | - |
| 19.05.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 2,59% | - |
| 16.05.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -2,03% | - |
| 15.05.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -6,19% | - |
| 14.05.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | 418,00 |
| 13.05.2025 | 1,93 | 2,10 | 1,93 | 2,10 | 3,96% | 562,00 |
| 12.05.2025 | 1,84 | 2,02 | 1,84 | 2,02 | 12,85% | 250,00 |
| 09.05.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 4,07% | - |
| 08.05.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 2,38% | - |
| 07.05.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -3,45% | - |
| 06.05.2025 | 1,71 | 1,74 | 1,71 | 1,74 | 1,75% | 3.053,00 |
| 05.05.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,59% | - |
| 02.05.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -10,05% | - |
| 30.04.2025 | 1,66 | 1,89 | 1,66 | 1,89 | 17,39% | 2.734,00 |
| 29.04.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 28.04.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -3,01% | - |
| 25.04.2025 | 1,56 | 1,66 | 1,56 | 1,66 | 4,40% | 500,00 |
| 24.04.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -4,79% | - |
| 23.04.2025 | 1,56 | 1,67 | 1,56 | 1,67 | 8,44% | 400,00 |
| 22.04.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,65% | - |
| 17.04.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -0,65% | - |
| 16.04.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 3,36% | - |
| 15.04.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 4,20% | - |
| 14.04.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 2,88% | - |
| 11.04.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -9,15% | - |
| 10.04.2025 | 1,47 | 1,53 | 1,47 | 1,53 | 3,38% | 6.039,00 |
| 09.04.2025 | 1,34 | 1,48 | 1,34 | 1,48 | -12,43% | 300,00 |
| 08.04.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -0,59% | - |
| 07.04.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -14,14% | - |
| 04.04.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -2,94% | - |
| 03.04.2025 | 2,14 | 2,14 | 2,04 | 2,04 | -3,77% | 510,00 |
| 02.04.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,95% | - |
| 01.04.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -6,25% | - |
| 31.03.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -4,27% | - |
| 28.03.2025 | 2,28 | 2,34 | 2,28 | 2,34 | 3,54% | 440,00 |
| 27.03.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 26.03.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 25.03.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 24.03.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,89% | - |
| 21.03.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | - |
| 20.03.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 1,83% | - |
| 19.03.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 18.03.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -4,39% | - |
| 17.03.2025 | 2,16 | 2,28 | 2,16 | 2,28 | 5,56% | 1.857,00 |
| 14.03.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 6,93% | - |
| 13.03.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 1,00% | - |
| 12.03.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 1,01% | - |
| 11.03.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -5,71% | - |
| 10.03.2025 | 2,06 | 2,10 | 2,06 | 2,10 | 7,69% | 94,00 |
| 07.03.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -3,47% | - |
| 06.03.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 05.03.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 04.03.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -1,94% | - |
| 03.03.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -2,83% | - |
| 28.02.2025 | 2,08 | 2,12 | 2,08 | 2,12 | 1,92% | 4.192,00 |
| 27.02.2025 | 2,10 | 2,10 | 2,08 | 2,08 | -1,89% | 4.400,00 |
| 26.02.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -0,93% | 2.000,00 |
| 25.02.2025 | 2,10 | 2,16 | 2,10 | 2,14 | 0,00% | 4.000,00 |
| 24.02.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -6,14% | - |
| 21.02.2025 | 2,20 | 2,28 | 2,20 | 2,28 | 5,56% | 6.352,00 |
| 20.02.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -15,63% | - |
| 19.02.2025 | 2,48 | 2,56 | 2,48 | 2,56 | 3,23% | 125,00 |
| 18.02.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -3,88% | - |
| 17.02.2025 | 2,52 | 2,66 | 2,52 | 2,58 | 2,38% | 3.300,00 |
| 14.02.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 2,44% | - |
| 13.02.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -1,60% | - |