12,100€
-2,42%
Echtzeit-Aktienkurs IMPALA PLAT.ADR/1 RC-,025
Bid:
Ask:
Aktienkurse zur IMPALA PLAT.ADR/1 RC-,025 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 12,50 | 12,80 | 12,00 | 12,10 | -2,81% | - |
| 25.08.2026 | 12,50 | 12,65 | 12,15 | 12,45 | 0,40% | - |
| 24.08.2026 | 12,55 | 12,75 | 12,40 | 12,40 | -0,80% | - |
| 21.08.2026 | 11,95 | 12,90 | 11,90 | 12,50 | 2,88% | 15.740,00 |
| 20.08.2026 | 12,05 | 12,70 | 11,80 | 12,15 | 0,41% | 21.000,00 |
| 19.08.2026 | 11,15 | 12,25 | 11,00 | 12,10 | 9,01% | - |
| 18.08.2026 | 11,65 | 11,80 | 11,00 | 11,10 | -5,13% | - |
| 17.08.2026 | 11,35 | 11,95 | 11,20 | 11,70 | 8,33% | - |
| 14.08.2026 | 10,75 | 10,90 | 10,60 | 10,80 | 0,00% | - |
| 13.08.2026 | 11,30 | 11,45 | 10,65 | 10,80 | -5,68% | - |
| 12.08.2026 | 11,35 | 11,85 | 11,00 | 11,45 | 1,78% | - |
| 11.08.2026 | 11,35 | 11,60 | 11,10 | 11,25 | -1,75% | 3.500,00 |
| 10.08.2026 | 11,35 | 11,50 | 11,25 | 11,45 | 0,44% | 8.800,00 |
| 07.08.2026 | 10,70 | 11,45 | 10,65 | 11,40 | 7,04% | 10.815,00 |
| 06.08.2026 | 10,70 | 10,80 | 10,50 | 10,65 | -0,47% | - |
| 05.08.2026 | 10,20 | 10,85 | 10,20 | 10,70 | 5,94% | - |
| 04.08.2026 | 9,55 | 10,30 | 9,55 | 10,10 | 5,48% | 600,00 |
| 03.08.2026 | 9,43 | 9,78 | 9,25 | 9,58 | 0,26% | - |
| 31.07.2026 | 9,43 | 9,80 | 9,38 | 9,55 | -0,52% | - |
| 30.07.2026 | 9,08 | 9,70 | 9,03 | 9,60 | 2,67% | - |
| 29.07.2026 | 8,95 | 9,55 | 8,95 | 9,35 | 5,65% | - |
| 28.07.2026 | 9,35 | 9,35 | 8,83 | 8,85 | -4,58% | - |
| 27.07.2026 | 9,30 | 9,73 | 9,15 | 9,28 | -0,27% | 16.000,00 |
| 24.07.2026 | 9,35 | 9,48 | 9,25 | 9,30 | 1,09% | - |
| 23.07.2026 | 9,93 | 9,93 | 9,20 | 9,20 | -8,00% | - |
| 22.07.2026 | 9,63 | 10,08 | 9,53 | 10,00 | 4,17% | - |
| 21.07.2026 | 9,25 | 9,80 | 9,25 | 9,60 | 4,07% | - |
| 20.07.2026 | 9,48 | 9,53 | 9,20 | 9,23 | -2,12% | 5.400,00 |
| 17.07.2026 | 9,30 | 9,50 | 9,20 | 9,43 | 0,00% | 3.000,00 |
| 16.07.2026 | 9,85 | 9,85 | 9,35 | 9,43 | -3,83% | - |
| 15.07.2026 | 10,00 | 10,30 | 9,73 | 9,80 | -2,00% | - |
| 14.07.2026 | 9,68 | 10,15 | 9,63 | 10,00 | 3,63% | - |
| 13.07.2026 | 9,68 | 9,95 | 9,40 | 9,65 | -1,28% | 22.360,00 |
| 10.07.2026 | 9,58 | 9,85 | 9,50 | 9,78 | 2,36% | - |
| 09.07.2026 | 9,23 | 9,63 | 9,15 | 9,55 | 4,66% | - |
| 08.07.2026 | 9,75 | 9,75 | 8,90 | 9,13 | -4,70% | 8.550,00 |
| 07.07.2026 | 9,80 | 9,90 | 9,53 | 9,58 | -2,79% | 400,00 |
| 06.07.2026 | 9,63 | 9,95 | 9,53 | 9,85 | -0,51% | - |
| 03.07.2026 | 9,40 | 9,95 | 9,40 | 9,90 | 5,32% | - |
| 02.07.2026 | 9,33 | 9,63 | 9,30 | 9,40 | 1,35% | 2.610,00 |
| 01.07.2026 | 9,23 | 9,60 | 8,90 | 9,28 | 0,82% | 1.330,00 |
| 30.06.2026 | 9,43 | 9,53 | 9,15 | 9,20 | -1,60% | 210,00 |
| 29.06.2026 | 9,68 | 9,78 | 9,15 | 9,35 | -2,09% | - |
| 26.06.2026 | 9,55 | 9,80 | 9,50 | 9,55 | 0,00% | - |
| 25.06.2026 | 9,08 | 9,68 | 9,03 | 9,55 | 5,52% | - |
| 24.06.2026 | 9,83 | 9,95 | 9,05 | 9,05 | -7,18% | 1.500,00 |
| 23.06.2026 | 9,78 | 9,95 | 9,63 | 9,75 | -1,52% | 105,00 |
| 22.06.2026 | 10,30 | 10,45 | 9,85 | 9,90 | 4,21% | - |
| 19.06.2026 | 10,50 | 10,60 | 9,50 | 9,50 | -9,52% | - |
| 18.06.2026 | 11,10 | 11,10 | 10,50 | 10,50 | -4,11% | 30.000,00 |
| 17.06.2026 | 11,65 | 11,75 | 10,95 | 10,95 | -6,01% | - |
| 16.06.2026 | 11,60 | 11,85 | 11,55 | 11,65 | 0,43% | 20.786,00 |
| 15.06.2026 | 10,75 | 11,90 | 10,50 | 11,60 | 11,54% | 32.800,00 |
| 12.06.2026 | 10,13 | 10,55 | 10,13 | 10,40 | 3,48% | - |
| 11.06.2026 | 9,30 | 10,15 | 9,30 | 10,05 | 7,77% | 18.500,00 |
| 10.06.2026 | 9,75 | 9,80 | 9,25 | 9,33 | -4,85% | 19.500,00 |
| 09.06.2026 | 9,90 | 9,90 | 9,48 | 9,80 | 0,00% | - |
| 08.06.2026 | 10,40 | 10,40 | 9,78 | 9,80 | -3,69% | 3.000,00 |
| 05.06.2026 | 11,50 | 11,50 | 9,95 | 10,18 | -10,75% | 908,00 |
| 04.06.2026 | 11,50 | 11,65 | 11,35 | 11,40 | -1,72% | 2.316,00 |
| 03.06.2026 | 12,10 | 12,10 | 11,60 | 11,60 | -3,33% | - |
| 02.06.2026 | 11,90 | 12,15 | 11,90 | 12,00 | 0,84% | 5.700,00 |
| 01.06.2026 | 12,30 | 12,40 | 11,65 | 11,90 | -2,86% | - |
| 29.05.2026 | 12,50 | 12,60 | 12,20 | 12,25 | -1,61% | - |
| 28.05.2026 | 12,10 | 12,45 | 11,75 | 12,45 | 2,89% | - |
| 27.05.2026 | 12,50 | 12,50 | 11,80 | 12,10 | -2,81% | - |
| 26.05.2026 | 12,25 | 12,50 | 11,95 | 12,45 | 1,63% | 3.105,00 |
| 25.05.2026 | 12,05 | 12,50 | 12,00 | 12,25 | 4,70% | - |
| 22.05.2026 | 11,90 | 12,10 | 11,55 | 11,70 | -3,70% | 152,00 |
| 21.05.2026 | 12,20 | 12,30 | 11,50 | 12,15 | -1,22% | 19.500,00 |
| 20.05.2026 | 11,85 | 12,30 | 11,75 | 12,30 | 1,65% | - |
| 19.05.2026 | 12,45 | 12,60 | 12,10 | 12,10 | -2,81% | - |
| 18.05.2026 | 12,50 | 12,75 | 12,20 | 12,45 | -0,40% | 800,00 |
| 15.05.2026 | 12,85 | 13,30 | 12,40 | 12,50 | -8,42% | - |
| 14.05.2026 | 14,40 | 14,60 | 13,60 | 13,65 | -4,88% | - |
| 13.05.2026 | 14,00 | 14,45 | 13,70 | 14,35 | 2,50% | - |
| 12.05.2026 | 14,00 | 14,05 | 13,40 | 14,00 | -0,36% | - |
| 11.05.2026 | 13,90 | 14,25 | 13,50 | 14,05 | 0,36% | - |
| 08.05.2026 | 13,90 | 14,35 | 13,55 | 14,00 | 1,08% | - |
| 07.05.2026 | 13,85 | 14,60 | 13,75 | 13,85 | 1,09% | 1.145,00 |
| 06.05.2026 | 12,55 | 13,95 | 12,50 | 13,70 | 10,04% | 800,00 |
| 05.05.2026 | 12,10 | 12,45 | 11,85 | 12,45 | 5,06% | - |
| 04.05.2026 | 12,10 | 12,25 | 11,80 | 11,85 | -2,07% | - |
| 30.04.2026 | 11,30 | 12,10 | 11,20 | 12,10 | 8,04% | 3.000,00 |
| 29.04.2026 | 11,90 | 11,90 | 11,10 | 11,20 | -5,49% | 46.000,00 |
| 28.04.2026 | 12,50 | 12,50 | 11,65 | 11,85 | -4,82% | 2.200,00 |
| 27.04.2026 | 12,60 | 12,70 | 12,30 | 12,45 | 0,40% | - |
| 24.04.2026 | 12,60 | 12,70 | 12,20 | 12,40 | -0,40% | - |
| 23.04.2026 | 13,40 | 13,40 | 12,35 | 12,45 | -6,74% | 26.500,00 |
| 22.04.2026 | 13,40 | 13,55 | 13,15 | 13,35 | 2,69% | - |
| 21.04.2026 | 13,90 | 13,90 | 12,90 | 13,00 | -6,47% | - |
| 20.04.2026 | 14,00 | 14,00 | 13,15 | 13,90 | -2,80% | 4.450,00 |
| 17.04.2026 | 13,30 | 14,50 | 12,85 | 14,30 | 10,85% | 6.800,00 |
| 16.04.2026 | 13,40 | 13,70 | 12,85 | 12,90 | -3,73% | - |
| 15.04.2026 | 13,70 | 13,80 | 13,20 | 13,40 | -2,55% | 10.350,00 |
| 14.04.2026 | 13,40 | 13,80 | 13,30 | 13,75 | 4,17% | - |
| 13.04.2026 | 13,10 | 13,25 | 12,85 | 13,20 | 1,54% | - |
| 10.04.2026 | 13,50 | 13,60 | 13,00 | 13,00 | -4,41% | - |
| 09.04.2026 | 13,45 | 13,75 | 13,15 | 13,60 | 1,12% | - |
| 08.04.2026 | 12,75 | 13,95 | 12,30 | 13,45 | 10,25% | 500,00 |