1,250€
15,74%
Echtzeit-Aktienkurs Impax Asset Management Group PLC
Bid:
Ask:
Aktienkurse zur Impax Asset Management Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 7,41% | - |
| 06.05.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -3,57% | - |
| 05.05.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -7,44% | - |
| 04.05.2026 | 1,11 | 1,21 | 1,11 | 1,21 | 12,04% | 136,00 |
| 30.04.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -2,70% | - |
| 29.04.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 1,83% | - |
| 28.04.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -3,54% | - |
| 27.04.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -2,59% | - |
| 24.04.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | - |
| 23.04.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -5,65% | - |
| 22.04.2026 | 1,18 | 1,24 | 1,18 | 1,24 | 7,83% | 1.142,00 |
| 21.04.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 20.04.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -4,17% | - |
| 17.04.2026 | 1,15 | 1,20 | 1,14 | 1,20 | 4,35% | - |
| 16.04.2026 | 1,17 | 1,19 | 1,13 | 1,15 | 0,44% | - |
| 15.04.2026 | 1,13 | 1,17 | 1,12 | 1,15 | 3,15% | - |
| 14.04.2026 | 1,12 | 1,13 | 1,09 | 1,11 | -0,45% | - |
| 13.04.2026 | 1,11 | 1,13 | 1,05 | 1,12 | 1,83% | - |
| 10.04.2026 | 1,44 | 1,44 | 1,05 | 1,10 | -24,22% | - |
| 09.04.2026 | 1,50 | 1,52 | 1,43 | 1,45 | -4,62% | - |
| 08.04.2026 | 1,48 | 1,55 | 1,46 | 1,52 | 8,21% | - |
| 07.04.2026 | 1,38 | 1,43 | 1,38 | 1,40 | 1,08% | - |
| 02.04.2026 | 1,38 | 1,40 | 1,35 | 1,39 | -3,48% | - |
| 01.04.2026 | 1,50 | 1,50 | 1,40 | 1,44 | 1,77% | - |
| 31.03.2026 | 1,40 | 1,42 | 1,33 | 1,41 | 4,44% | - |
| 30.03.2026 | 1,39 | 1,39 | 1,34 | 1,35 | -1,10% | - |
| 27.03.2026 | 1,42 | 1,42 | 1,37 | 1,37 | -3,87% | - |
| 26.03.2026 | 1,43 | 1,44 | 1,38 | 1,42 | -1,39% | - |
| 25.03.2026 | 1,42 | 1,47 | 1,41 | 1,44 | 2,13% | - |
| 24.03.2026 | 1,41 | 1,44 | 1,39 | 1,41 | 0,00% | - |
| 23.03.2026 | 1,42 | 1,46 | 1,34 | 1,41 | -0,35% | - |
| 20.03.2026 | 1,43 | 1,49 | 1,41 | 1,42 | -1,74% | - |
| 19.03.2026 | 1,46 | 1,46 | 1,42 | 1,44 | -2,37% | - |
| 18.03.2026 | 1,51 | 1,51 | 1,45 | 1,48 | -1,67% | - |
| 17.03.2026 | 1,49 | 1,51 | 1,45 | 1,50 | 0,33% | - |
| 16.03.2026 | 1,52 | 1,52 | 1,47 | 1,50 | -0,99% | - |
| 13.03.2026 | 1,51 | 1,55 | 1,50 | 1,51 | -0,33% | - |
| 12.03.2026 | 1,51 | 1,54 | 1,50 | 1,52 | -0,33% | - |
| 11.03.2026 | 1,53 | 1,53 | 1,48 | 1,52 | -0,65% | - |
| 10.03.2026 | 1,53 | 1,56 | 1,53 | 1,53 | 0,66% | - |
| 09.03.2026 | 1,52 | 1,54 | 1,49 | 1,52 | -3,18% | - |
| 06.03.2026 | 1,64 | 1,64 | 1,55 | 1,57 | -2,79% | - |
| 05.03.2026 | 1,61 | 1,65 | 1,61 | 1,62 | 0,00% | - |
| 04.03.2026 | 1,57 | 1,66 | 1,57 | 1,62 | 1,57% | - |
| 03.03.2026 | 1,60 | 1,62 | 1,58 | 1,59 | -2,45% | - |
| 02.03.2026 | 1,66 | 1,67 | 1,60 | 1,63 | -2,98% | - |
| 27.02.2026 | 1,70 | 1,73 | 1,66 | 1,68 | -1,18% | - |
| 26.02.2026 | 1,68 | 1,73 | 1,67 | 1,70 | 1,49% | - |
| 25.02.2026 | 1,64 | 1,69 | 1,63 | 1,68 | 2,76% | - |
| 24.02.2026 | 1,68 | 1,70 | 1,62 | 1,63 | -2,40% | - |
| 23.02.2026 | 1,66 | 1,70 | 1,64 | 1,67 | 0,00% | - |
| 20.02.2026 | 1,66 | 1,70 | 1,63 | 1,67 | 1,21% | - |
| 19.02.2026 | 1,76 | 1,76 | 1,64 | 1,65 | -8,59% | - |
| 18.02.2026 | 1,79 | 1,82 | 1,78 | 1,81 | 1,40% | - |
| 17.02.2026 | 1,76 | 1,80 | 1,76 | 1,78 | 0,56% | - |
| 16.02.2026 | 1,80 | 1,83 | 1,76 | 1,77 | -0,56% | - |
| 13.02.2026 | 1,75 | 1,83 | 1,75 | 1,78 | 1,14% | - |
| 12.02.2026 | 1,77 | 1,85 | 1,75 | 1,76 | 0,57% | - |
| 11.02.2026 | 1,77 | 1,80 | 1,72 | 1,75 | -0,85% | - |
| 10.02.2026 | 1,75 | 1,80 | 1,73 | 1,77 | 1,44% | - |
| 09.02.2026 | 1,75 | 1,81 | 1,72 | 1,74 | -0,57% | - |
| 06.02.2026 | 1,78 | 1,78 | 1,73 | 1,75 | -0,57% | - |
| 05.02.2026 | 1,83 | 1,84 | 1,74 | 1,76 | -3,83% | - |
| 04.02.2026 | 1,85 | 1,88 | 1,80 | 1,83 | -0,54% | - |
| 03.02.2026 | 1,90 | 1,93 | 1,83 | 1,84 | -2,39% | - |
| 02.02.2026 | 1,89 | 1,90 | 1,84 | 1,89 | 0,00% | - |
| 30.01.2026 | 1,92 | 1,92 | 1,87 | 1,89 | -1,31% | - |
| 29.01.2026 | 1,89 | 1,93 | 1,87 | 1,91 | 1,60% | - |
| 28.01.2026 | 1,88 | 1,89 | 1,84 | 1,88 | 1,08% | - |
| 27.01.2026 | 1,89 | 1,90 | 1,84 | 1,86 | -1,33% | - |
| 26.01.2026 | 1,90 | 1,92 | 1,85 | 1,89 | 0,00% | - |
| 23.01.2026 | 1,93 | 1,93 | 1,86 | 1,89 | -0,26% | - |
| 22.01.2026 | 1,84 | 1,97 | 1,84 | 1,89 | 2,44% | - |
| 21.01.2026 | 1,79 | 1,86 | 1,79 | 1,85 | 2,50% | - |
| 20.01.2026 | 1,85 | 1,85 | 1,78 | 1,80 | -2,17% | - |
| 19.01.2026 | 1,82 | 1,86 | 1,81 | 1,84 | -1,60% | - |
| 16.01.2026 | 1,81 | 1,87 | 1,77 | 1,87 | 5,35% | - |
| 15.01.2026 | 1,72 | 1,79 | 1,70 | 1,78 | 3,20% | - |
| 14.01.2026 | 1,73 | 1,73 | 1,70 | 1,72 | 1,47% | - |
| 13.01.2026 | 1,73 | 1,76 | 1,69 | 1,70 | -2,02% | - |
| 12.01.2026 | 1,72 | 1,75 | 1,67 | 1,73 | 1,17% | - |
| 09.01.2026 | 1,67 | 1,73 | 1,66 | 1,71 | 2,70% | - |
| 08.01.2026 | 1,72 | 1,72 | 1,65 | 1,67 | -0,89% | - |
| 07.01.2026 | 1,75 | 1,75 | 1,67 | 1,68 | -4,00% | - |
| 06.01.2026 | 1,76 | 1,78 | 1,72 | 1,75 | 0,00% | - |
| 05.01.2026 | 1,78 | 1,78 | 1,71 | 1,75 | -0,28% | - |
| 02.01.2026 | 1,77 | 1,83 | 1,73 | 1,76 | 0,57% | - |
| 30.12.2025 | 1,77 | 1,77 | 1,74 | 1,75 | -0,85% | - |
| 29.12.2025 | 1,75 | 1,76 | 1,73 | 1,76 | 2,33% | - |
| 23.12.2025 | 1,72 | 1,74 | 1,71 | 1,72 | -0,29% | - |
| 22.12.2025 | 1,70 | 1,75 | 1,66 | 1,73 | 4,23% | - |
| 19.12.2025 | 1,69 | 1,71 | 1,64 | 1,66 | -2,93% | - |
| 18.12.2025 | 1,68 | 1,71 | 1,67 | 1,71 | 2,10% | - |
| 17.12.2025 | 1,69 | 1,69 | 1,66 | 1,67 | 0,00% | - |
| 16.12.2025 | 1,67 | 1,69 | 1,64 | 1,67 | 1,21% | - |
| 15.12.2025 | 1,67 | 1,67 | 1,64 | 1,65 | -0,60% | - |
| 12.12.2025 | 1,68 | 1,69 | 1,65 | 1,66 | -0,60% | - |
| 11.12.2025 | 1,65 | 1,69 | 1,64 | 1,67 | -0,60% | - |
| 10.12.2025 | 1,76 | 1,76 | 1,67 | 1,68 | -0,88% | - |
| 09.12.2025 | 1,69 | 1,72 | 1,68 | 1,70 | -0,59% | - |