32,445€
0,37%
Echtzeit-Aktienkurs IMPERIAL BRANDS PLC LS-10
Bid:
Ask:
Aktienkurse zur IMPERIAL BRANDS PLC LS-10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 32,90 | 32,95 | 32,48 | 32,62 | -0,50% | 2.151,00 |
| 04.05.2026 | 32,79 | 33,02 | 32,65 | 32,78 | 0,63% | 5.456,00 |
| 30.04.2026 | 32,12 | 32,67 | 31,93 | 32,58 | 1,73% | 2.201,00 |
| 29.04.2026 | 31,90 | 32,19 | 31,89 | 32,02 | 0,36% | 3.683,00 |
| 28.04.2026 | 31,55 | 32,10 | 31,55 | 31,91 | 1,17% | 4.601,00 |
| 27.04.2026 | 31,92 | 31,95 | 31,54 | 31,54 | -1,21% | 4.783,00 |
| 24.04.2026 | 31,66 | 32,27 | 31,55 | 31,92 | 0,58% | 1.671,00 |
| 23.04.2026 | 32,01 | 32,22 | 31,49 | 31,74 | -0,86% | 5.198,00 |
| 22.04.2026 | 31,63 | 32,04 | 31,27 | 32,01 | 1,83% | 7.873,00 |
| 21.04.2026 | 32,34 | 32,37 | 31,40 | 31,44 | -2,89% | 3.466,00 |
| 20.04.2026 | 32,20 | 32,37 | 32,05 | 32,37 | 0,08% | 3.481,00 |
| 17.04.2026 | 32,32 | 32,36 | 31,52 | 32,35 | 0,25% | 8.045,00 |
| 16.04.2026 | 32,56 | 32,80 | 32,16 | 32,27 | -0,95% | 10.354,00 |
| 15.04.2026 | 33,78 | 33,80 | 32,58 | 32,58 | -3,50% | 9.005,00 |
| 14.04.2026 | 35,60 | 35,81 | 32,49 | 33,76 | -5,30% | 17.292,00 |
| 13.04.2026 | 35,28 | 35,99 | 35,27 | 35,65 | 0,95% | 4.103,00 |
| 10.04.2026 | 35,62 | 35,84 | 35,17 | 35,31 | -0,84% | 3.683,00 |
| 09.04.2026 | 35,97 | 36,52 | 35,31 | 35,61 | -1,55% | 4.327,00 |
| 08.04.2026 | 36,86 | 37,76 | 35,54 | 36,17 | -0,37% | 1.627,00 |
| 07.04.2026 | 35,15 | 36,60 | 35,10 | 36,31 | 2,64% | 2.718,00 |
| 02.04.2026 | 34,45 | 35,51 | 34,45 | 35,37 | 1,04% | 2.524,00 |
| 01.04.2026 | 35,70 | 35,80 | 34,34 | 35,01 | -1,92% | 2.178,00 |
| 31.03.2026 | 35,95 | 35,99 | 35,15 | 35,69 | 0,22% | 5.688,00 |
| 30.03.2026 | 35,11 | 35,81 | 35,11 | 35,61 | 1,76% | 4.569,00 |
| 27.03.2026 | 35,29 | 35,48 | 34,99 | 35,00 | -0,36% | 1.922,00 |
| 26.03.2026 | 34,86 | 35,52 | 34,75 | 35,12 | 0,10% | 2.037,00 |
| 25.03.2026 | 35,59 | 35,65 | 34,96 | 35,09 | -1,49% | 1.657,00 |
| 24.03.2026 | 35,06 | 35,69 | 34,66 | 35,62 | 1,66% | 1.948,00 |
| 23.03.2026 | 34,75 | 35,32 | 34,22 | 35,04 | 0,10% | 2.690,00 |
| 20.03.2026 | 35,96 | 36,19 | 34,79 | 35,00 | -2,76% | 3.338,00 |
| 19.03.2026 | 35,91 | 36,32 | 35,53 | 36,00 | 0,45% | 2.136,00 |
| 18.03.2026 | 37,61 | 37,62 | 35,71 | 35,84 | -3,73% | 2.032,00 |
| 17.03.2026 | 37,44 | 37,84 | 37,18 | 37,23 | -1,12% | 2.457,00 |
| 16.03.2026 | 37,26 | 37,76 | 37,00 | 37,65 | 2,46% | 1.624,00 |
| 13.03.2026 | 35,95 | 37,04 | 35,95 | 36,74 | 2,41% | 1.729,00 |
| 12.03.2026 | 36,11 | 36,22 | 35,70 | 35,88 | -0,55% | 6.088,00 |
| 11.03.2026 | 36,33 | 36,54 | 35,88 | 36,08 | -0,22% | 2.461,00 |
| 10.03.2026 | 36,80 | 37,01 | 36,09 | 36,16 | -2,40% | 699,00 |
| 09.03.2026 | 36,07 | 37,28 | 36,01 | 37,05 | 0,90% | 3.054,00 |
| 06.03.2026 | 36,67 | 36,72 | 36,04 | 36,72 | 0,58% | 1.877,00 |
| 05.03.2026 | 37,53 | 37,66 | 36,21 | 36,51 | -3,57% | 1.702,00 |
| 04.03.2026 | 36,92 | 38,04 | 36,79 | 37,86 | 1,91% | 1.396,00 |
| 03.03.2026 | 37,37 | 37,81 | 36,75 | 37,15 | -1,21% | 4.925,00 |
| 02.03.2026 | 37,02 | 38,05 | 37,02 | 37,60 | -0,12% | 3.581,00 |
| 27.02.2026 | 37,38 | 37,99 | 37,35 | 37,65 | 0,74% | 2.867,00 |
| 26.02.2026 | 37,73 | 37,80 | 37,00 | 37,37 | -1,05% | 2.259,00 |
| 25.02.2026 | 37,32 | 37,78 | 36,88 | 37,77 | 1,26% | 4.856,00 |
| 24.02.2026 | 37,79 | 37,81 | 36,97 | 37,30 | -0,69% | 1.218,00 |
| 23.02.2026 | 36,83 | 37,73 | 36,74 | 37,56 | 1,95% | 6.713,00 |
| 20.02.2026 | 37,04 | 37,25 | 36,73 | 36,84 | -0,50% | 728,00 |
| 19.02.2026 | 36,75 | 37,27 | 36,45 | 37,02 | -0,35% | 2.485,00 |
| 18.02.2026 | 37,00 | 37,39 | 36,91 | 37,15 | 0,73% | 2.652,00 |
| 17.02.2026 | 36,86 | 37,46 | 36,73 | 36,88 | -0,16% | 1.738,00 |
| 16.02.2026 | 38,16 | 38,30 | 36,83 | 36,94 | -3,39% | 4.870,00 |
| 13.02.2026 | 37,65 | 38,44 | 37,32 | 38,24 | 1,62% | 768,00 |
| 12.02.2026 | 38,15 | 38,28 | 36,93 | 37,63 | -1,17% | 2.318,00 |
| 11.02.2026 | 37,77 | 38,43 | 37,56 | 38,07 | 1,43% | 3.579,00 |
| 10.02.2026 | 37,86 | 37,98 | 37,16 | 37,54 | -0,91% | 1.382,00 |
| 09.02.2026 | 38,50 | 38,50 | 37,66 | 37,88 | -1,51% | 1.258,00 |
| 06.02.2026 | 37,77 | 38,47 | 37,57 | 38,46 | 2,04% | 2.630,00 |
| 05.02.2026 | 37,66 | 37,88 | 37,36 | 37,69 | 0,11% | 3.070,00 |
| 04.02.2026 | 36,52 | 37,70 | 36,50 | 37,65 | 3,41% | 3.816,00 |
| 03.02.2026 | 36,11 | 36,58 | 35,84 | 36,41 | 1,05% | 7.811,00 |
| 02.02.2026 | 35,34 | 36,10 | 35,12 | 36,03 | 1,77% | 2.631,00 |
| 30.01.2026 | 34,94 | 35,45 | 34,75 | 35,41 | 1,14% | 4.548,00 |
| 29.01.2026 | 35,07 | 35,19 | 34,84 | 35,01 | 0,14% | 2.895,00 |
| 28.01.2026 | 35,01 | 35,08 | 34,63 | 34,96 | -0,04% | 5.078,00 |
| 27.01.2026 | 34,73 | 35,07 | 34,68 | 34,97 | 1,26% | 2.160,00 |
| 26.01.2026 | 35,07 | 35,13 | 34,53 | 34,54 | -1,54% | 7.371,00 |
| 23.01.2026 | 34,49 | 35,12 | 34,49 | 35,08 | 1,80% | 3.885,00 |
| 22.01.2026 | 34,91 | 35,23 | 34,44 | 34,46 | -1,23% | 4.993,00 |
| 21.01.2026 | 34,70 | 35,04 | 34,39 | 34,89 | 0,90% | 2.061,00 |
| 20.01.2026 | 35,69 | 35,74 | 34,44 | 34,58 | -3,39% | 2.758,00 |
| 19.01.2026 | 35,00 | 35,83 | 34,97 | 35,79 | 0,63% | 4.386,00 |
| 16.01.2026 | 35,15 | 35,66 | 35,15 | 35,57 | 1,45% | 2.945,00 |
| 15.01.2026 | 35,23 | 35,49 | 34,94 | 35,06 | -0,13% | 4.951,00 |
| 14.01.2026 | 35,02 | 35,19 | 34,44 | 35,10 | 0,47% | 7.769,00 |
| 13.01.2026 | 35,28 | 35,33 | 34,60 | 34,94 | -0,85% | 2.973,00 |
| 12.01.2026 | 35,04 | 35,24 | 34,82 | 35,24 | 0,76% | 7.817,00 |
| 09.01.2026 | 35,04 | 35,05 | 34,43 | 34,97 | -0,26% | 5.088,00 |
| 08.01.2026 | 34,64 | 35,09 | 34,37 | 35,06 | 1,31% | 3.704,00 |
| 07.01.2026 | 35,23 | 35,29 | 34,53 | 34,61 | -1,72% | 6.403,00 |
| 06.01.2026 | 35,43 | 35,51 | 35,07 | 35,21 | -0,30% | 1.983,00 |
| 05.01.2026 | 36,18 | 36,23 | 34,56 | 35,32 | -2,44% | 10.247,00 |
| 02.01.2026 | 35,91 | 36,23 | 35,55 | 36,20 | 1,09% | 901,00 |
| 30.12.2025 | 35,77 | 35,90 | 35,62 | 35,81 | 0,29% | 841,00 |
| 29.12.2025 | 36,17 | 36,17 | 35,54 | 35,71 | -0,67% | 3.101,00 |
| 23.12.2025 | 36,21 | 36,25 | 35,86 | 35,95 | -0,55% | 1.879,00 |
| 22.12.2025 | 36,19 | 36,35 | 35,54 | 36,15 | -0,39% | 4.756,00 |
| 19.12.2025 | 36,22 | 36,61 | 36,07 | 36,29 | 0,32% | 1.991,00 |
| 18.12.2025 | 36,26 | 36,49 | 36,08 | 36,17 | -0,15% | 6.176,00 |
| 17.12.2025 | 36,32 | 36,43 | 36,09 | 36,23 | -0,08% | 2.410,00 |
| 16.12.2025 | 36,47 | 36,71 | 36,11 | 36,26 | -0,98% | 1.929,00 |
| 15.12.2025 | 36,11 | 36,80 | 36,05 | 36,62 | 1,60% | 2.238,00 |
| 12.12.2025 | 37,65 | 37,66 | 35,92 | 36,04 | -4,10% | 8.189,00 |
| 11.12.2025 | 37,54 | 37,67 | 37,36 | 37,58 | -0,66% | 3.037,00 |
| 10.12.2025 | 37,97 | 38,00 | 37,55 | 37,83 | -0,29% | 1.386,00 |
| 09.12.2025 | 37,20 | 38,05 | 36,77 | 37,94 | 2,10% | 1.150,00 |
| 08.12.2025 | 37,09 | 37,32 | 36,96 | 37,16 | -0,38% | 1.247,00 |
| 05.12.2025 | 37,85 | 37,96 | 37,14 | 37,30 | -1,27% | 4.714,00 |