2,290€
7,01%
Echtzeit-Aktienkurs Impax Asset Management Group PLC
Bid:
Ask:
Aktienkurse zur Impax Asset Management Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 1,87% | - |
| 21.08.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,94% | - |
| 20.08.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -5,36% | - |
| 19.08.2025 | 2,10 | 2,24 | 2,10 | 2,24 | 8,74% | 844,00 |
| 18.08.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | - |
| 15.08.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -0,96% | - |
| 14.08.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -2,80% | - |
| 13.08.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -7,76% | - |
| 12.08.2025 | 2,06 | 2,32 | 2,06 | 2,32 | 9,43% | 336,00 |
| 11.08.2025 | 2,06 | 2,12 | 2,06 | 2,12 | 0,00% | 10.105,00 |
| 08.08.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 3,92% | - |
| 07.08.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -0,97% | - |
| 06.08.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -4,63% | - |
| 05.08.2025 | 2,10 | 2,16 | 2,10 | 2,16 | 0,93% | 337,00 |
| 04.08.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -3,60% | - |
| 01.08.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -0,89% | - |
| 31.07.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -1,75% | - |
| 30.07.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | - |
| 29.07.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | - |
| 28.07.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -2,56% | - |
| 25.07.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 1,74% | - |
| 24.07.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 23.07.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -1,71% | - |
| 22.07.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | - |
| 21.07.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 2,65% | - |
| 18.07.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -2,59% | - |
| 17.07.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,87% | - |
| 16.07.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 3,60% | - |
| 15.07.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 14.07.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -1,77% | - |
| 11.07.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 3,67% | - |
| 10.07.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 09.07.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 2,80% | - |
| 08.07.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -4,46% | - |
| 07.07.2025 | 2,18 | 2,24 | 2,18 | 2,24 | 6,67% | 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% | - |