1,110€
-3,06%
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 |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,13 | 1,14 | 1,10 | 1,11 | -3,06% | - |
| 08.07.2026 | 1,16 | 1,16 | 1,12 | 1,15 | -4,58% | - |
| 07.07.2026 | 1,21 | 1,21 | 1,20 | 1,20 | 0,00% | - |
| 06.07.2026 | 1,20 | 1,22 | 1,19 | 1,20 | 0,84% | - |
| 03.07.2026 | 1,20 | 1,21 | 1,18 | 1,19 | -1,24% | - |
| 02.07.2026 | 1,20 | 1,21 | 1,19 | 1,21 | 2,12% | - |
| 01.07.2026 | 1,14 | 1,18 | 1,14 | 1,18 | 5,36% | - |
| 29.06.2026 | 1,14 | 1,14 | 1,12 | 1,12 | -0,44% | - |
| 26.06.2026 | 1,13 | 1,14 | 1,11 | 1,13 | -0,44% | - |
| 25.06.2026 | 1,11 | 1,14 | 1,10 | 1,13 | 5,12% | - |
| 24.06.2026 | 1,10 | 1,10 | 1,06 | 1,08 | -0,92% | - |
| 23.06.2026 | 1,09 | 1,11 | 1,09 | 1,09 | -2,69% | - |
| 22.06.2026 | 1,10 | 1,12 | 1,10 | 1,12 | -0,89% | - |
| 19.06.2026 | 1,13 | 1,14 | 1,12 | 1,13 | 0,45% | - |
| 18.06.2026 | 1,14 | 1,14 | 1,12 | 1,12 | -0,88% | - |
| 17.06.2026 | 1,15 | 1,15 | 1,11 | 1,13 | -1,31% | - |
| 15.06.2026 | 1,17 | 1,18 | 1,14 | 1,15 | 0,88% | - |
| 12.06.2026 | 1,13 | 1,17 | 1,13 | 1,14 | 0,00% | - |
| 11.06.2026 | 1,12 | 1,14 | 1,11 | 1,14 | 0,00% | - |
| 10.06.2026 | 1,13 | 1,16 | 1,13 | 1,14 | -1,73% | - |
| 09.06.2026 | 1,15 | 1,18 | 1,14 | 1,16 | 1,32% | - |
| 08.06.2026 | 1,16 | 1,17 | 1,14 | 1,14 | -2,98% | - |
| 05.06.2026 | 1,15 | 1,20 | 1,15 | 1,18 | 3,52% | - |
| 04.06.2026 | 1,15 | 1,16 | 1,13 | 1,14 | -1,30% | - |
| 03.06.2026 | 1,17 | 1,17 | 1,12 | 1,15 | -1,71% | - |
| 02.06.2026 | 1,16 | 1,18 | 1,14 | 1,17 | 1,30% | - |
| 01.06.2026 | 1,16 | 1,17 | 1,14 | 1,16 | -1,70% | - |
| 29.05.2026 | 1,18 | 1,18 | 1,16 | 1,18 | -0,84% | - |
| 28.05.2026 | 1,19 | 1,21 | 1,17 | 1,19 | -1,25% | - |
| 27.05.2026 | 1,19 | 1,21 | 1,19 | 1,20 | 1,27% | - |
| 26.05.2026 | 1,21 | 1,21 | 1,16 | 1,19 | 1,28% | - |
| 22.05.2026 | 1,15 | 1,17 | 1,15 | 1,17 | 0,00% | - |
| 21.05.2026 | 1,18 | 1,19 | 1,16 | 1,17 | 0,43% | - |
| 20.05.2026 | 1,19 | 1,21 | 1,11 | 1,17 | -3,32% | 10.000,00 |
| 19.05.2026 | 1,21 | 1,24 | 1,21 | 1,21 | -0,82% | - |
| 18.05.2026 | 1,21 | 1,23 | 1,19 | 1,22 | 0,00% | - |
| 15.05.2026 | 1,23 | 1,23 | 1,20 | 1,22 | -2,02% | - |
| 14.05.2026 | 1,23 | 1,25 | 1,22 | 1,24 | 0,00% | 3.150,00 |
| 13.05.2026 | 1,28 | 1,28 | 1,22 | 1,24 | -1,59% | - |
| 12.05.2026 | 1,28 | 1,28 | 1,24 | 1,26 | -0,40% | - |
| 11.05.2026 | 1,23 | 1,28 | 1,22 | 1,27 | 2,02% | - |
| 08.05.2026 | 1,30 | 1,30 | 1,21 | 1,24 | 0,00% | - |
| 07.05.2026 | 1,20 | 1,26 | 1,19 | 1,24 | 3,33% | - |
| 06.05.2026 | 1,13 | 1,21 | 1,13 | 1,20 | 6,67% | - |
| 05.05.2026 | 1,17 | 1,17 | 1,12 | 1,13 | -3,43% | - |
| 04.05.2026 | 1,15 | 1,17 | 1,15 | 1,17 | 2,19% | - |
| 30.04.2026 | 1,13 | 1,15 | 1,12 | 1,14 | 0,00% | - |
| 29.04.2026 | 1,16 | 1,17 | 1,14 | 1,14 | -1,30% | - |
| 28.04.2026 | 1,14 | 1,16 | 1,14 | 1,16 | -0,43% | - |
| 27.04.2026 | 1,18 | 1,19 | 1,15 | 1,16 | -0,85% | - |
| 24.04.2026 | 1,21 | 1,21 | 1,17 | 1,17 | -2,50% | - |
| 23.04.2026 | 1,22 | 1,24 | 1,19 | 1,20 | -2,44% | - |
| 22.04.2026 | 1,23 | 1,25 | 1,20 | 1,23 | 0,82% | - |
| 21.04.2026 | 1,20 | 1,24 | 1,20 | 1,22 | 0,00% | - |
| 20.04.2026 | 1,19 | 1,22 | 1,18 | 1,22 | 3,83% | - |
| 17.04.2026 | 1,15 | 1,18 | 1,14 | 1,18 | 3,07% | - |
| 16.04.2026 | 1,16 | 1,19 | 1,13 | 1,14 | -1,30% | - |
| 15.04.2026 | 1,13 | 1,16 | 1,12 | 1,16 | 5,00% | - |
| 14.04.2026 | 1,12 | 1,12 | 1,09 | 1,10 | -1,35% | 5.000,00 |
| 13.04.2026 | 1,11 | 1,13 | 1,05 | 1,12 | -0,45% | 5.000,00 |
| 10.04.2026 | 1,44 | 1,44 | 1,08 | 1,12 | -21,95% | 5.000,00 |
| 09.04.2026 | 1,52 | 1,52 | 1,43 | 1,44 | -6,21% | - |
| 08.04.2026 | 1,49 | 1,55 | 1,47 | 1,53 | 8,51% | - |
| 07.04.2026 | 1,38 | 1,44 | 1,37 | 1,41 | 1,81% | - |
| 02.04.2026 | 1,38 | 1,40 | 1,35 | 1,39 | -1,07% | - |
| 01.04.2026 | 1,43 | 1,50 | 1,40 | 1,40 | -0,71% | - |
| 31.03.2026 | 1,41 | 1,41 | 1,36 | 1,41 | 5,22% | - |
| 30.03.2026 | 1,38 | 1,39 | 1,34 | 1,34 | -1,83% | - |
| 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 | 1,45 | 1,41 | 1,44 | 1,41% | - |
| 24.03.2026 | 1,41 | 1,44 | 1,39 | 1,42 | 5,58% | - |
| 23.03.2026 | 1,41 | 1,42 | 1,34 | 1,35 | -8,50% | - |
| 20.03.2026 | 1,44 | 1,49 | 1,43 | 1,47 | 2,44% | - |
| 19.03.2026 | 1,45 | 1,46 | 1,43 | 1,44 | -3,04% | - |
| 18.03.2026 | 1,52 | 1,52 | 1,47 | 1,48 | -1,33% | - |
| 17.03.2026 | 1,49 | 1,51 | 1,45 | 1,50 | 0,67% | - |
| 16.03.2026 | 1,53 | 1,53 | 1,47 | 1,49 | -1,97% | - |
| 13.03.2026 | 1,52 | 1,53 | 1,50 | 1,52 | 0,33% | - |
| 12.03.2026 | 1,50 | 1,54 | 1,50 | 1,52 | -0,33% | - |
| 11.03.2026 | 1,54 | 1,54 | 1,50 | 1,52 | -1,30% | - |
| 10.03.2026 | 1,52 | 1,56 | 1,52 | 1,54 | 3,36% | - |
| 09.03.2026 | 1,52 | 1,60 | 1,49 | 1,49 | -6,58% | 1.100,00 |
| 06.03.2026 | 1,62 | 1,62 | 1,59 | 1,60 | -0,93% | - |
| 05.03.2026 | 1,61 | 1,65 | 1,61 | 1,61 | -0,31% | - |
| 04.03.2026 | 1,57 | 1,63 | 1,57 | 1,62 | -0,31% | - |
| 03.03.2026 | 1,61 | 1,65 | 1,58 | 1,62 | 0,00% | - |
| 02.03.2026 | 1,66 | 1,67 | 1,60 | 1,62 | -3,57% | - |
| 27.02.2026 | 1,70 | 1,73 | 1,68 | 1,68 | -2,33% | - |
| 26.02.2026 | 1,67 | 1,73 | 1,67 | 1,72 | 3,61% | - |
| 25.02.2026 | 1,64 | 1,68 | 1,63 | 1,66 | -1,48% | - |
| 24.02.2026 | 1,68 | 1,70 | 1,67 | 1,69 | 0,00% | - |
| 23.02.2026 | 1,66 | 1,70 | 1,64 | 1,69 | 2,74% | - |
| 20.02.2026 | 1,66 | 1,67 | 1,63 | 1,64 | -1,50% | - |
| 19.02.2026 | 1,72 | 1,81 | 1,65 | 1,67 | -7,50% | - |
| 18.02.2026 | 1,79 | 1,82 | 1,78 | 1,80 | 0,56% | - |
| 17.02.2026 | 1,76 | 1,79 | 1,76 | 1,79 | -1,10% | - |
| 16.02.2026 | 1,79 | 1,82 | 1,76 | 1,81 | 0,56% | - |
| 13.02.2026 | 1,75 | 1,83 | 1,75 | 1,80 | -0,55% | - |
| 12.02.2026 | 1,77 | 1,85 | 1,75 | 1,81 | 1,40% | - |