29,490€
0,60%
Echtzeit-Aktienkurs IMPERIAL BRANDS PLC LS-10
Bid:
Ask:
Aktienkurse zur IMPERIAL BRANDS PLC LS-10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 29,48 | 29,61 | 28,75 | 29,45 | 0,44% | 5.438,00 |
| 02.09.2026 | 29,80 | 30,17 | 29,17 | 29,32 | -1,40% | 14.630,00 |
| 01.09.2026 | 29,38 | 30,07 | 29,36 | 29,73 | 0,30% | 21.242,00 |
| 31.08.2026 | 29,54 | 29,84 | 29,54 | 29,64 | 0,14% | 194,00 |
| 28.08.2026 | 29,67 | 29,82 | 29,36 | 29,60 | -0,37% | 5.084,00 |
| 27.08.2026 | 29,92 | 30,01 | 29,52 | 29,71 | -0,77% | - |
| 26.08.2026 | 29,50 | 30,05 | 29,39 | 29,94 | 1,34% | 5,00 |
| 25.08.2026 | 29,61 | 29,82 | 29,39 | 29,55 | 0,25% | 346,00 |
| 24.08.2026 | 29,70 | 29,79 | 29,29 | 29,47 | 0,58% | 606,00 |
| 21.08.2026 | 30,03 | 30,03 | 29,27 | 29,30 | 0,10% | 759,00 |
| 20.08.2026 | 29,43 | 29,69 | 29,19 | 29,27 | -1,86% | 6.031,00 |
| 19.08.2026 | 30,35 | 30,54 | 29,81 | 29,83 | -1,75% | 3.230,00 |
| 18.08.2026 | 30,27 | 30,45 | 29,90 | 30,36 | -0,08% | 3.967,00 |
| 17.08.2026 | 31,03 | 31,03 | 30,24 | 30,38 | -1,57% | 4.944,00 |
| 14.08.2026 | 30,99 | 31,02 | 30,51 | 30,87 | -0,06% | 6.159,00 |
| 13.08.2026 | 30,70 | 30,90 | 30,42 | 30,89 | 1,20% | 175,00 |
| 12.08.2026 | 30,99 | 31,02 | 30,51 | 30,52 | -0,67% | 1.716,00 |
| 11.08.2026 | 31,63 | 31,63 | 30,73 | 30,73 | -3,38% | 5.879,00 |
| 10.08.2026 | 32,52 | 32,56 | 30,69 | 31,80 | -2,71% | 846,00 |
| 07.08.2026 | 32,48 | 32,76 | 32,31 | 32,69 | 1,60% | 50,00 |
| 06.08.2026 | 32,27 | 32,48 | 32,03 | 32,17 | 0,12% | 1,00 |
| 05.08.2026 | 32,05 | 32,42 | 31,97 | 32,13 | 0,25% | 25,00 |
| 04.08.2026 | 32,63 | 32,75 | 32,03 | 32,05 | -1,70% | 3.344,00 |
| 03.08.2026 | 33,27 | 33,60 | 32,24 | 32,61 | -0,46% | 320,00 |
| 31.07.2026 | 33,09 | 33,38 | 32,57 | 32,76 | -1,09% | 157,00 |
| 30.07.2026 | 34,13 | 34,20 | 33,10 | 33,12 | -3,33% | 13,00 |
| 29.07.2026 | 33,81 | 34,26 | 33,42 | 34,26 | 0,60% | 1.646,00 |
| 28.07.2026 | 33,10 | 34,09 | 33,06 | 34,05 | 3,26% | 3.807,00 |
| 27.07.2026 | 33,56 | 33,56 | 32,57 | 32,98 | -0,15% | 2.300,00 |
| 24.07.2026 | 32,71 | 33,07 | 32,52 | 33,03 | 0,95% | 6,00 |
| 23.07.2026 | 32,89 | 33,22 | 32,64 | 32,72 | -0,71% | 1,00 |
| 22.07.2026 | 33,08 | 33,38 | 32,83 | 32,95 | -0,11% | 3,00 |
| 21.07.2026 | 33,30 | 33,49 | 32,83 | 32,99 | -1,54% | 250,00 |
| 20.07.2026 | 33,61 | 33,78 | 33,38 | 33,50 | -0,96% | 667,00 |
| 17.07.2026 | 33,44 | 34,26 | 32,89 | 33,83 | 3,27% | 5.130,00 |
| 16.07.2026 | 32,25 | 32,97 | 32,05 | 32,76 | 2,01% | 4.137,00 |
| 15.07.2026 | 31,31 | 32,35 | 31,27 | 32,11 | 1,95% | 4.110,00 |
| 14.07.2026 | 31,76 | 31,82 | 31,07 | 31,50 | -0,17% | 2.770,00 |
| 13.07.2026 | 32,39 | 32,50 | 31,43 | 31,55 | -1,38% | 3.195,00 |
| 10.07.2026 | 32,44 | 32,48 | 31,69 | 31,99 | -1,02% | 1.391,00 |
| 09.07.2026 | 32,42 | 32,43 | 32,13 | 32,32 | 0,23% | - |
| 08.07.2026 | 32,50 | 32,53 | 32,07 | 32,25 | -1,06% | 1.099,00 |
| 07.07.2026 | 32,43 | 32,84 | 32,22 | 32,59 | 0,29% | 35,00 |
| 06.07.2026 | 32,71 | 33,09 | 32,39 | 32,50 | -0,88% | 125,00 |
| 03.07.2026 | 32,89 | 33,05 | 32,52 | 32,79 | -0,89% | 25,00 |
| 02.07.2026 | 32,51 | 33,11 | 32,32 | 33,08 | 2,97% | 1.360,00 |
| 01.07.2026 | 32,46 | 32,48 | 31,91 | 32,13 | -1,40% | 300,00 |
| 30.06.2026 | 32,49 | 32,86 | 32,26 | 32,58 | 1,38% | - |
| 29.06.2026 | 32,65 | 32,70 | 31,78 | 32,14 | -0,77% | 1,00 |
| 26.06.2026 | 32,26 | 32,95 | 31,87 | 32,39 | 0,02% | 12,00 |
| 25.06.2026 | 32,43 | 32,50 | 31,82 | 32,38 | -0,25% | 1.526,00 |
| 24.06.2026 | 32,00 | 32,65 | 32,00 | 32,46 | 1,47% | 119,00 |
| 23.06.2026 | 31,75 | 32,21 | 31,75 | 31,99 | 0,52% | 1.801,00 |
| 22.06.2026 | 31,47 | 31,99 | 31,47 | 31,83 | 1,10% | 123,00 |
| 19.06.2026 | 31,97 | 32,00 | 31,48 | 31,48 | -1,30% | 246,00 |
| 18.06.2026 | 32,28 | 32,37 | 31,79 | 31,90 | -0,99% | 510,00 |
| 17.06.2026 | 32,61 | 32,65 | 32,20 | 32,22 | -0,72% | 50,00 |
| 16.06.2026 | 32,38 | 32,65 | 32,19 | 32,45 | 0,00% | - |
| 15.06.2026 | 32,77 | 32,77 | 32,25 | 32,45 | -0,34% | 188,00 |
| 12.06.2026 | 32,43 | 32,68 | 32,38 | 32,56 | -0,43% | 1.116,00 |
| 11.06.2026 | 32,47 | 32,79 | 32,44 | 32,70 | 0,85% | 200,00 |
| 10.06.2026 | 31,81 | 32,43 | 31,78 | 32,43 | 2,21% | 45,00 |
| 09.06.2026 | 32,07 | 32,11 | 31,72 | 31,73 | -1,21% | - |
| 08.06.2026 | 32,11 | 32,42 | 32,00 | 32,12 | 1,07% | 316,00 |
| 05.06.2026 | 30,97 | 31,88 | 30,97 | 31,78 | 1,68% | 1.518,00 |
| 04.06.2026 | 31,07 | 31,56 | 30,96 | 31,25 | -0,13% | - |
| 03.06.2026 | 31,16 | 31,44 | 30,89 | 31,29 | 1,69% | 548,00 |
| 02.06.2026 | 31,41 | 31,41 | 30,58 | 30,77 | -1,87% | 2.371,00 |
| 01.06.2026 | 31,62 | 31,76 | 31,14 | 31,36 | -0,54% | 1.257,00 |
| 29.05.2026 | 32,13 | 32,13 | 31,36 | 31,53 | -1,94% | 1.480,00 |
| 28.05.2026 | 32,66 | 32,77 | 32,02 | 32,15 | -1,15% | 238,00 |
| 27.05.2026 | 32,35 | 32,54 | 32,09 | 32,53 | 0,60% | 63,00 |
| 26.05.2026 | 32,41 | 32,92 | 32,27 | 32,33 | -0,61% | 907,00 |
| 25.05.2026 | 33,21 | 33,21 | 32,06 | 32,53 | 0,06% | 806,00 |
| 22.05.2026 | 33,11 | 33,21 | 32,51 | 32,51 | -1,10% | - |
| 21.05.2026 | 32,91 | 33,21 | 32,52 | 32,87 | -1,69% | 1.112,00 |
| 20.05.2026 | 33,57 | 33,75 | 33,02 | 33,44 | -0,67% | 393,00 |
| 19.05.2026 | 33,07 | 33,77 | 33,07 | 33,66 | 1,13% | 766,00 |
| 18.05.2026 | 32,49 | 33,37 | 32,39 | 33,29 | 3,23% | 100,00 |
| 15.05.2026 | 33,02 | 33,12 | 32,17 | 32,25 | -2,74% | 1.743,00 |
| 14.05.2026 | 32,06 | 33,16 | 32,02 | 33,16 | 3,85% | 182,00 |
| 13.05.2026 | 32,47 | 32,59 | 31,93 | 31,93 | -1,50% | 418,00 |
| 12.05.2026 | 32,02 | 32,59 | 31,26 | 32,41 | 1,76% | 890,00 |
| 11.05.2026 | 32,13 | 32,13 | 31,42 | 31,85 | -0,31% | 2.331,00 |
| 08.05.2026 | 32,27 | 32,27 | 31,80 | 31,95 | -0,06% | 1.614,00 |
| 07.05.2026 | 33,05 | 33,31 | 31,90 | 31,97 | -2,66% | 1.130,00 |
| 06.05.2026 | 32,60 | 33,23 | 32,57 | 32,85 | 0,77% | 304,00 |
| 05.05.2026 | 32,96 | 32,96 | 32,48 | 32,60 | -0,32% | 891,00 |
| 04.05.2026 | 32,62 | 32,99 | 32,62 | 32,70 | 0,58% | 817,00 |
| 30.04.2026 | 32,06 | 32,65 | 31,92 | 32,51 | 1,66% | 410,00 |
| 29.04.2026 | 31,95 | 32,19 | 31,86 | 31,98 | 0,19% | 560,00 |
| 28.04.2026 | 31,60 | 32,08 | 31,52 | 31,92 | 0,20% | 121,00 |
| 27.04.2026 | 31,84 | 31,93 | 31,63 | 31,86 | 0,00% | 875,00 |
| 24.04.2026 | 31,92 | 32,27 | 31,49 | 31,86 | -0,50% | 792,00 |
| 23.04.2026 | 31,98 | 32,22 | 31,59 | 32,02 | 0,23% | 3.365,00 |
| 22.04.2026 | 31,74 | 32,04 | 31,27 | 31,94 | 1,24% | 1.154,00 |
| 21.04.2026 | 32,42 | 32,46 | 31,41 | 31,55 | -1,77% | 1.641,00 |
| 20.04.2026 | 32,27 | 32,36 | 32,05 | 32,12 | 0,78% | 160,00 |
| 17.04.2026 | 32,30 | 32,39 | 31,53 | 31,87 | -1,06% | 2.624,00 |
| 16.04.2026 | 32,65 | 32,80 | 32,17 | 32,21 | -1,15% | 390,00 |