1,065€
0,47%
Echtzeit-Aktienkurs Impax Asset Management Group PLC
Bid:
Ask:
Aktienkurse zur Impax Asset Management Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,09 | 1,09 | 1,06 | 1,06 | -1,85% | - |
| 19.10.2026 | 1,06 | 1,09 | 1,05 | 1,08 | 2,86% | - |
| 16.10.2026 | 1,04 | 1,06 | 1,04 | 1,05 | 1,45% | - |
| 15.10.2026 | 1,07 | 1,09 | 1,03 | 1,04 | -2,36% | - |
| 14.10.2026 | 1,09 | 1,09 | 1,05 | 1,06 | -2,30% | - |
| 13.10.2026 | 1,21 | 1,23 | 1,05 | 1,09 | -11,07% | - |
| 12.10.2026 | 1,21 | 1,23 | 1,20 | 1,22 | -0,41% | - |
| 09.10.2026 | 1,22 | 1,25 | 1,19 | 1,23 | 3,38% | - |
| 08.10.2026 | 1,21 | 1,21 | 1,17 | 1,19 | -0,42% | - |
| 07.10.2026 | 1,20 | 1,23 | 1,18 | 1,19 | 0,42% | - |
| 06.10.2026 | 1,19 | 1,24 | 1,17 | 1,19 | -1,25% | - |
| 05.10.2026 | 1,22 | 1,25 | 1,19 | 1,20 | -0,83% | - |
| 02.10.2026 | 1,29 | 1,29 | 1,18 | 1,21 | -4,35% | - |
| 01.10.2026 | 1,29 | 1,29 | 1,24 | 1,27 | -2,69% | - |
| 30.09.2026 | 1,27 | 1,31 | 1,25 | 1,30 | 2,77% | - |
| 29.09.2026 | 1,25 | 1,28 | 1,23 | 1,27 | -1,17% | - |
| 28.09.2026 | 1,23 | 1,28 | 1,23 | 1,28 | 3,23% | - |
| 25.09.2026 | 1,24 | 1,27 | 1,24 | 1,24 | 0,00% | - |
| 24.09.2026 | 1,27 | 1,27 | 1,23 | 1,24 | -1,98% | - |
| 22.09.2026 | 1,27 | 1,28 | 1,26 | 1,27 | 0,40% | - |
| 21.09.2026 | 1,25 | 1,26 | 1,24 | 1,26 | 1,20% | - |
| 18.09.2026 | 1,23 | 1,25 | 1,21 | 1,25 | 2,05% | - |
| 17.09.2026 | 1,24 | 1,24 | 1,20 | 1,22 | 1,67% | - |
| 16.09.2026 | 1,21 | 1,21 | 1,18 | 1,20 | 1,69% | - |
| 15.09.2026 | 1,17 | 1,20 | 1,16 | 1,18 | 0,00% | - |
| 14.09.2026 | 1,22 | 1,22 | 1,18 | 1,18 | -1,67% | - |
| 11.09.2026 | 1,23 | 1,23 | 1,19 | 1,20 | -2,04% | - |
| 10.09.2026 | 1,24 | 1,25 | 1,22 | 1,23 | 0,00% | - |
| 09.09.2026 | 1,25 | 1,26 | 1,22 | 1,23 | -0,41% | - |
| 08.09.2026 | 1,25 | 1,27 | 1,23 | 1,23 | -2,38% | - |
| 07.09.2026 | 1,25 | 1,26 | 1,24 | 1,26 | 1,20% | - |
| 04.09.2026 | 1,25 | 1,29 | 1,23 | 1,25 | 0,40% | - |
| 03.09.2026 | 1,25 | 1,26 | 1,23 | 1,24 | -0,40% | - |
| 02.09.2026 | 1,27 | 1,30 | 1,23 | 1,25 | -2,73% | - |
| 01.09.2026 | 1,34 | 1,34 | 1,26 | 1,28 | -3,03% | - |
| 28.08.2026 | 1,38 | 1,38 | 1,32 | 1,32 | -1,12% | - |
| 27.08.2026 | 1,34 | 1,36 | 1,33 | 1,34 | -3,26% | - |
| 26.08.2026 | 1,34 | 1,40 | 1,31 | 1,38 | 3,76% | - |
| 25.08.2026 | 1,32 | 1,34 | 1,31 | 1,33 | 1,14% | - |
| 24.08.2026 | 1,35 | 1,36 | 1,31 | 1,32 | -1,87% | - |
| 21.08.2026 | 1,34 | 1,34 | 1,32 | 1,34 | 1,52% | - |
| 20.08.2026 | 1,35 | 1,35 | 1,30 | 1,32 | -0,75% | - |
| 19.08.2026 | 1,31 | 1,33 | 1,30 | 1,33 | 2,31% | - |
| 18.08.2026 | 1,35 | 1,35 | 1,30 | 1,30 | -1,52% | - |
| 17.08.2026 | 1,36 | 1,36 | 1,32 | 1,32 | -2,94% | - |
| 14.08.2026 | 1,38 | 1,38 | 1,34 | 1,36 | 0,74% | - |
| 13.08.2026 | 1,36 | 1,36 | 1,33 | 1,35 | 0,75% | - |
| 12.08.2026 | 1,32 | 1,39 | 1,30 | 1,34 | 2,68% | - |
| 11.08.2026 | 1,32 | 1,32 | 1,30 | 1,31 | -0,38% | - |
| 10.08.2026 | 1,31 | 1,32 | 1,30 | 1,31 | -0,76% | - |
| 07.08.2026 | 1,35 | 1,35 | 1,30 | 1,32 | -0,75% | - |
| 06.08.2026 | 1,36 | 1,36 | 1,32 | 1,33 | -1,48% | - |
| 05.08.2026 | 1,32 | 1,38 | 1,31 | 1,35 | 0,75% | - |
| 04.08.2026 | 1,32 | 1,35 | 1,31 | 1,34 | 3,47% | - |
| 03.08.2026 | 1,31 | 1,33 | 1,30 | 1,30 | -1,15% | - |
| 31.07.2026 | 1,29 | 1,31 | 1,29 | 1,31 | 0,38% | - |
| 30.07.2026 | 1,32 | 1,32 | 1,28 | 1,31 | 0,38% | - |
| 29.07.2026 | 1,31 | 1,32 | 1,28 | 1,30 | 0,00% | - |
| 28.07.2026 | 1,30 | 1,32 | 1,29 | 1,30 | 1,56% | - |
| 27.07.2026 | 1,30 | 1,31 | 1,26 | 1,28 | 1,19% | - |
| 24.07.2026 | 1,23 | 1,29 | 1,23 | 1,27 | -1,17% | - |
| 23.07.2026 | 1,31 | 1,31 | 1,26 | 1,28 | -1,16% | - |
| 22.07.2026 | 1,33 | 1,33 | 1,29 | 1,30 | -0,38% | - |
| 21.07.2026 | 1,31 | 1,31 | 1,28 | 1,30 | -1,14% | - |
| 20.07.2026 | 1,33 | 1,33 | 1,31 | 1,32 | -0,38% | - |
| 17.07.2026 | 1,36 | 1,41 | 1,32 | 1,32 | -2,94% | - |
| 16.07.2026 | 1,40 | 1,40 | 1,34 | 1,36 | -2,86% | - |
| 15.07.2026 | 1,35 | 1,42 | 1,32 | 1,40 | 8,11% | - |
| 14.07.2026 | 1,27 | 1,30 | 1,26 | 1,30 | -2,26% | - |
| 13.07.2026 | 1,32 | 1,34 | 1,31 | 1,33 | -2,57% | - |
| 10.07.2026 | 1,11 | 1,36 | 1,11 | 1,36 | 22,52% | - |
| 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% | - |