1,700€
-4,49%
Echtzeit-Aktienkurs IMPAX ASSET MAN.GR.LS-,01
Bid:
Ask:
Aktienkurse zur IMPAX ASSET MAN.GR.LS-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -2,81% | - |
| 05.02.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -1,11% | - |
| 04.02.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -2,70% | - |
| 03.02.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 1,65% | - |
| 02.02.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -5,21% | - |
| 30.01.2026 | 1,87 | 1,92 | 1,87 | 1,92 | 4,92% | 4.350,00 |
| 29.01.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 0,55% | - |
| 28.01.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -1,09% | - |
| 27.01.2026 | 1,84 | 1,84 | 1,84 | 1,84 | -3,16% | - |
| 26.01.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 2,70% | - |
| 23.01.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 2,21% | - |
| 22.01.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 2,26% | - |
| 21.01.2026 | 1,77 | 1,77 | 1,77 | 1,77 | -0,56% | - |
| 20.01.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 19.01.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 0,56% | - |
| 16.01.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 5,99% | - |
| 15.01.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 1,21% | - |
| 14.01.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -5,71% | - |
| 13.01.2026 | 1,68 | 1,75 | 1,68 | 1,75 | 9,38% | 1.632,00 |
| 12.01.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -1,23% | - |
| 09.01.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -2,99% | - |
| 08.01.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -1,76% | - |
| 07.01.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -1,16% | - |
| 06.01.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -0,58% | - |
| 05.01.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -1,70% | - |
| 02.01.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 2,33% | - |
| 30.12.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 2,38% | - |
| 29.12.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 23.12.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 4,32% | - |
| 22.12.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -2,41% | - |
| 19.12.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 1,84% | - |
| 18.12.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -4,12% | - |
| 17.12.2025 | 1,64 | 1,70 | 1,64 | 1,70 | 6,92% | 1.340,00 |
| 16.12.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -2,45% | - |
| 15.12.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,62% | 400,00 |
| 12.12.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -0,61% | - |
| 11.12.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -4,12% | - |
| 10.12.2025 | 1,65 | 1,70 | 1,65 | 1,70 | 1,80% | 456,00 |
| 09.12.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,60% | - |
| 08.12.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 05.12.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 3,11% | - |
| 04.12.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 03.12.2025 | 1,70 | 1,70 | 1,61 | 1,61 | -9,04% | 2.950,00 |
| 02.12.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -5,85% | - |
| 01.12.2025 | 1,94 | 1,94 | 1,88 | 1,88 | -3,09% | 500,00 |
| 28.11.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 1,04% | - |
| 27.11.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -3,52% | - |
| 26.11.2025 | 1,96 | 1,99 | 1,96 | 1,99 | 2,58% | 215,00 |
| 25.11.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -1,02% | - |
| 24.11.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -0,51% | - |
| 21.11.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -4,37% | - |
| 20.11.2025 | 2,08 | 2,08 | 2,06 | 2,06 | 0,00% | - |
| 19.11.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,98% | - |
| 18.11.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -4,67% | - |
| 17.11.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -1,83% | - |
| 14.11.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | - |
| 13.11.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -0,92% | - |
| 12.11.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 11.11.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 10.11.2025 | 1,99 | 2,20 | 1,99 | 2,20 | 4,76% | 2.049,00 |
| 07.11.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,96% | - |
| 06.11.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 05.11.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -1,89% | - |
| 04.11.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -1,85% | - |
| 03.11.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 31.10.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -0,92% | - |
| 30.10.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 29.10.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 28.10.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | - |
| 27.10.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,91% | - |
| 24.10.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 1,85% | - |
| 23.10.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 1,89% | - |
| 22.10.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,95% | - |
| 21.10.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 1,94% | - |
| 20.10.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -1,90% | - |
| 17.10.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 3,96% | - |
| 16.10.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -1,94% | - |
| 15.10.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -1,90% | - |
| 14.10.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 1,94% | - |
| 13.10.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -3,74% | - |
| 10.10.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 1,90% | - |
| 09.10.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -4,55% | - |
| 08.10.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -1,79% | - |
| 07.10.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 1,82% | - |
| 06.10.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | - |
| 03.10.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 02.10.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | - |
| 01.10.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 1,89% | - |
| 30.09.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 29.09.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 1,92% | - |
| 26.09.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -1,89% | - |
| 25.09.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -2,75% | - |
| 24.09.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 2,83% | - |
| 23.09.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 1,92% | - |
| 22.09.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -2,80% | - |
| 19.09.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 4,90% | - |
| 18.09.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 2,00% | - |
| 17.09.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -0,99% | - |
| 16.09.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 2,54% | 7.800,00 |
| 15.09.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -1,50% | - |