30,600€
1,02%
Echtzeit-Aktienkurs Imperial Brands PLC
Bid:
Ask:
Aktienkurse zur Imperial Brands PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 30,29 | 30,63 | 30,07 | 30,60 | 1,02% | 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 |
| 02.08.2024 | 25,15 | 25,45 | 24,65 | 25,00 | -1,38% | 19.988,00 |
| 01.08.2024 | 25,58 | 25,76 | 25,13 | 25,35 | -1,63% | 8.923,00 |
| 31.07.2024 | 25,72 | 25,85 | 25,41 | 25,77 | 0,31% | 16.732,00 |
| 30.07.2024 | 25,69 | 25,76 | 25,53 | 25,69 | 0,00% | 6.560,00 |
| 29.07.2024 | 25,30 | 25,73 | 25,30 | 25,69 | 1,78% | 9.925,00 |
| 26.07.2024 | 25,23 | 25,45 | 25,20 | 25,24 | -0,71% | 15.098,00 |
| 25.07.2024 | 24,64 | 25,50 | 24,30 | 25,42 | 2,21% | 28.363,00 |
| 24.07.2024 | 25,04 | 25,18 | 24,78 | 24,87 | -0,72% | 21.839,00 |
| 23.07.2024 | 24,87 | 25,27 | 24,87 | 25,05 | 0,40% | 12.070,00 |
| 22.07.2024 | 24,84 | 25,18 | 24,79 | 24,95 | 0,44% | 17.260,00 |
| 19.07.2024 | 24,73 | 24,94 | 24,71 | 24,84 | 0,53% | 3.818,00 |
| 18.07.2024 | 24,72 | 25,04 | 24,64 | 24,71 | 0,16% | 11.587,00 |
| 17.07.2024 | 24,28 | 24,83 | 24,12 | 24,67 | 1,11% | 5.921,00 |
| 16.07.2024 | 24,33 | 24,61 | 24,25 | 24,40 | 0,45% | 7.258,00 |
| 15.07.2024 | 24,59 | 24,87 | 24,29 | 24,29 | -1,62% | 10.483,00 |
| 12.07.2024 | 24,72 | 24,91 | 24,63 | 24,69 | 0,04% | 10.228,00 |
| 11.07.2024 | 24,47 | 24,75 | 24,47 | 24,68 | 0,73% | 10.328,00 |
| 10.07.2024 | 24,25 | 24,67 | 24,25 | 24,50 | 0,91% | 6.890,00 |
| 09.07.2024 | 23,98 | 24,47 | 23,98 | 24,28 | 1,12% | 4.152,00 |
| 08.07.2024 | 23,89 | 24,41 | 23,89 | 24,01 | -0,41% | 16.129,00 |