IMPERIAL BRANDS PLC LS-10
[WKN: 903000 | ISIN: GB0004544929]
Aktienkurse
31,255€ 0,79%
Echtzeit-Aktienkurs IMPERIAL BRANDS PLC LS-10
Bid: Ask:

Aktienkurse zur IMPERIAL BRANDS PLC LS-10 Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
20.12.2024 30,83 31,27 30,68 31,23 0,71% 12.654,00
19.12.2024 30,61 31,29 30,61 31,01 1,31% 12.621,00
18.12.2024 30,62 31,02 30,60 30,61 -0,29% 7.492,00
17.12.2024 31,24 31,24 30,65 30,70 -1,76% 12.124,00
16.12.2024 31,26 31,59 31,20 31,25 -0,60% 5.759,00
13.12.2024 31,06 31,60 31,06 31,44 1,19% 9.592,00
12.12.2024 31,30 31,42 30,87 31,07 -0,80% 8.894,00
11.12.2024 31,12 31,64 31,12 31,32 1,23% 11.507,00
10.12.2024 30,85 31,37 30,85 30,94 -0,48% 5.009,00
09.12.2024 31,07 31,29 30,96 31,09 0,29% 13.125,00
06.12.2024 31,02 31,27 31,00 31,00 -0,61% 3.994,00
05.12.2024 30,91 31,19 30,80 31,19 0,65% 9.603,00
04.12.2024 30,80 30,99 30,67 30,99 0,62% 8.067,00
03.12.2024 31,09 31,19 30,64 30,80 -1,00% 9.621,00
02.12.2024 30,81 31,34 30,71 31,11 0,97% 10.304,00
29.11.2024 30,86 31,02 30,76 30,81 -0,48% 7.403,00
28.11.2024 31,06 31,20 30,78 30,96 -1,46% 19.796,00
27.11.2024 30,96 31,69 30,96 31,42 1,91% 14.277,00
26.11.2024 30,49 31,24 30,47 30,83 0,62% 20.691,00
25.11.2024 30,60 30,77 30,28 30,64 0,16% 10.077,00
22.11.2024 30,29 30,63 30,07 30,59 0,99% 14.500,00
21.11.2024 30,40 30,41 29,96 30,29 0,40% 10.816,00
20.11.2024 29,68 30,37 29,59 30,17 2,24% 20.236,00
19.11.2024 29,17 29,73 28,91 29,51 2,47% 31.673,00
18.11.2024 28,69 28,81 28,37 28,80 0,77% 10.133,00
15.11.2024 28,45 28,61 28,36 28,58 0,74% 6.081,00
14.11.2024 28,13 28,50 28,12 28,37 0,07% 5.501,00
13.11.2024 28,11 28,51 27,90 28,35 1,07% 9.035,00
12.11.2024 28,01 28,39 28,01 28,05 -0,78% 28.926,00
11.11.2024 28,57 28,64 28,23 28,27 -1,08% 27.251,00
08.11.2024 28,50 28,71 28,17 28,58 0,11% 5.712,00
07.11.2024 29,00 29,01 28,39 28,55 -0,73% 6.084,00
06.11.2024 28,79 29,36 28,61 28,76 0,59% 18.710,00
05.11.2024 28,09 28,67 28,09 28,59 2,11% 7.149,00
04.11.2024 28,18 28,33 28,00 28,00 -0,28% 5.043,00
01.11.2024 27,78 28,38 27,78 28,08 1,74% 7.861,00
31.10.2024 27,40 27,78 27,38 27,60 -0,22% 3.218,00
30.10.2024 26,99 27,70 26,62 27,66 2,37% 14.676,00
29.10.2024 27,89 27,93 27,01 27,02 -2,84% 6.189,00
28.10.2024 27,59 27,99 27,59 27,81 1,24% 5.246,00
25.10.2024 27,62 27,63 27,44 27,47 -1,19% 12.105,00
24.10.2024 27,76 27,96 27,55 27,80 1,02% 12.728,00
23.10.2024 27,83 27,86 27,34 27,52 -1,11% 4.325,00
22.10.2024 27,79 27,96 27,23 27,83 -0,07% 10.854,00
21.10.2024 27,77 27,93 27,67 27,85 0,72% 4.877,00
18.10.2024 28,04 28,04 27,55 27,65 -1,29% 16.427,00
17.10.2024 27,62 28,09 27,54 28,01 1,41% 12.162,00
16.10.2024 27,17 27,69 27,17 27,62 1,10% 6.583,00
15.10.2024 27,17 27,34 27,08 27,32 0,66% 8.469,00
14.10.2024 26,97 27,23 26,97 27,14 0,18% 9.832,00
11.10.2024 26,97 27,10 26,78 27,09 -0,04% 7.727,00
10.10.2024 26,86 27,18 26,86 27,10 0,78% 7.411,00
09.10.2024 26,57 26,89 26,37 26,89 1,74% 10.521,00
08.10.2024 25,59 26,86 25,59 26,43 3,61% 14.811,00
07.10.2024 25,78 25,85 25,51 25,51 -1,16% 6.082,00
04.10.2024 25,56 25,91 25,51 25,81 0,66% 7.102,00
03.10.2024 25,78 25,78 25,50 25,64 0,47% 3.970,00
02.10.2024 25,61 25,89 25,52 25,52 -0,58% 12.805,00
01.10.2024 26,07 26,20 25,63 25,67 -1,69% 18.775,00
30.09.2024 26,03 26,18 25,96 26,11 0,54% 7.255,00
27.09.2024 25,97 26,40 25,97 25,97 -0,27% 4.227,00
26.09.2024 26,42 26,44 25,87 26,04 -0,65% 6.943,00
25.09.2024 26,17 26,35 26,05 26,21 0,15% 5.075,00
24.09.2024 26,60 26,68 26,11 26,17 -1,17% 4.718,00
23.09.2024 25,88 26,48 25,86 26,48 2,60% 13.277,00
20.09.2024 25,50 25,95 25,50 25,81 1,18% 4.347,00
19.09.2024 25,98 25,98 25,51 25,51 -1,24% 11.778,00
18.09.2024 25,99 26,17 25,79 25,83 -0,58% 14.222,00
17.09.2024 26,56 26,65 25,68 25,98 -2,29% 10.885,00
16.09.2024 26,63 26,70 26,53 26,59 -0,19% 9.640,00
13.09.2024 26,77 26,77 26,49 26,64 -0,08% 5.365,00
12.09.2024 26,54 26,79 26,49 26,66 0,41% 8.628,00
11.09.2024 26,68 26,82 26,38 26,55 -0,34% 7.056,00
10.09.2024 26,50 26,80 26,23 26,64 0,30% 7.479,00
09.09.2024 26,26 26,64 26,25 26,56 1,30% 12.417,00
06.09.2024 26,29 26,45 26,03 26,22 -0,61% 4.675,00
05.09.2024 26,58 26,62 26,25 26,38 -0,64% 13.103,00
04.09.2024 25,58 26,60 25,58 26,55 3,27% 13.912,00
03.09.2024 25,75 26,04 25,69 25,71 -0,96% 12.790,00
02.09.2024 25,86 26,15 25,78 25,96 0,58% 8.461,00
30.08.2024 25,70 26,00 25,70 25,81 0,55% 12.743,00
29.08.2024 25,58 25,84 25,58 25,67 -0,12% 9.843,00
28.08.2024 25,42 25,70 25,41 25,70 1,06% 3.315,00
27.08.2024 25,12 25,69 25,12 25,43 1,23% 43.743,00
26.08.2024 25,21 25,37 24,97 25,12 -0,63% 14.704,00
23.08.2024 25,46 25,46 25,21 25,28 0,28% 8.819,00
22.08.2024 25,14 25,31 25,09 25,21 -0,40% 6.778,00
21.08.2024 25,34 25,51 25,09 25,31 0,36% 21.540,00
20.08.2024 25,60 25,64 25,12 25,22 -1,56% 10.309,00
19.08.2024 25,40 25,71 25,34 25,62 1,10% 10.197,00
16.08.2024 25,45 25,50 25,32 25,34 0,00% 4.812,00
15.08.2024 25,10 25,56 25,10 25,34 0,96% 7.517,00
14.08.2024 25,18 25,35 25,10 25,10 -0,32% 8.620,00
13.08.2024 25,05 25,19 24,94 25,18 0,56% 6.470,00
12.08.2024 24,85 25,05 24,73 25,04 0,44% 9.482,00
09.08.2024 24,95 24,99 24,83 24,93 -0,52% 2.823,00
08.08.2024 24,65 25,09 24,54 25,06 2,24% 7.433,00
07.08.2024 24,64 24,86 24,48 24,51 -0,04% 3.642,00
06.08.2024 24,50 24,65 24,24 24,52 0,78% 10.609,00
05.08.2024 24,42 24,74 23,50 24,33 -2,68% 42.272,00