36,060€
0,59%
Echtzeit-Aktienkurs IMPERIAL BRANDS PLC LS-10
Bid:
Ask:
Aktienkurse zur IMPERIAL BRANDS PLC LS-10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 35,85 | 36,11 | 35,72 | 36,03 | 0,50% | 5.187,00 |
| 04.09.2025 | 35,60 | 36,00 | 35,34 | 35,85 | 1,19% | 20.120,00 |
| 03.09.2025 | 35,28 | 35,49 | 35,15 | 35,43 | -0,31% | 5.311,00 |
| 02.09.2025 | 35,96 | 36,03 | 35,20 | 35,54 | -1,31% | 6.651,00 |
| 01.09.2025 | 36,24 | 36,38 | 35,73 | 36,01 | -0,47% | 5.379,00 |
| 29.08.2025 | 35,55 | 36,28 | 35,55 | 36,18 | 0,67% | 7.541,00 |
| 28.08.2025 | 36,23 | 36,39 | 35,70 | 35,94 | -0,72% | 2.708,00 |
| 27.08.2025 | 36,18 | 36,36 | 36,04 | 36,20 | 0,30% | 2.526,00 |
| 26.08.2025 | 36,08 | 36,37 | 35,86 | 36,09 | -0,63% | 7.683,00 |
| 25.08.2025 | 35,94 | 36,40 | 35,17 | 36,32 | 1,03% | 19.904,00 |
| 22.08.2025 | 36,14 | 36,39 | 35,95 | 35,95 | -0,39% | 3.644,00 |
| 21.08.2025 | 35,96 | 36,19 | 35,83 | 36,09 | -1,31% | 5.183,00 |
| 20.08.2025 | 35,45 | 36,57 | 35,45 | 36,57 | 3,19% | 15.367,00 |
| 19.08.2025 | 35,87 | 35,95 | 35,33 | 35,44 | -1,28% | 8.653,00 |
| 18.08.2025 | 35,70 | 35,90 | 35,16 | 35,90 | 0,93% | 9.041,00 |
| 15.08.2025 | 35,52 | 35,57 | 35,03 | 35,57 | 0,54% | 7.149,00 |
| 14.08.2025 | 34,95 | 35,58 | 34,95 | 35,38 | 0,91% | 8.963,00 |
| 13.08.2025 | 35,51 | 35,62 | 34,98 | 35,06 | -1,04% | 6.058,00 |
| 12.08.2025 | 35,20 | 35,49 | 35,15 | 35,43 | 1,00% | 8.044,00 |
| 11.08.2025 | 34,86 | 35,23 | 34,61 | 35,08 | 0,86% | 8.794,00 |
| 08.08.2025 | 34,78 | 34,87 | 34,64 | 34,78 | -0,34% | 5.512,00 |
| 07.08.2025 | 34,57 | 34,90 | 34,31 | 34,90 | 1,39% | 4.989,00 |
| 06.08.2025 | 34,23 | 34,55 | 34,23 | 34,42 | 0,58% | 7.265,00 |
| 05.08.2025 | 34,37 | 34,46 | 34,17 | 34,22 | 0,03% | 7.155,00 |
| 04.08.2025 | 34,31 | 34,39 | 33,72 | 34,21 | 0,47% | 11.233,00 |
| 01.08.2025 | 34,34 | 34,62 | 33,87 | 34,05 | -1,05% | 11.959,00 |
| 31.07.2025 | 33,90 | 34,54 | 33,67 | 34,41 | 2,08% | 5.852,00 |
| 30.07.2025 | 33,67 | 33,84 | 33,41 | 33,71 | 0,21% | 12.086,00 |
| 29.07.2025 | 33,11 | 33,85 | 33,10 | 33,64 | 1,60% | 2.828,00 |
| 28.07.2025 | 33,25 | 33,35 | 33,02 | 33,11 | -0,36% | 6.353,00 |
| 25.07.2025 | 33,54 | 33,54 | 32,98 | 33,23 | -0,81% | 6.296,00 |
| 24.07.2025 | 33,58 | 33,70 | 33,11 | 33,50 | 0,12% | 5.449,00 |
| 23.07.2025 | 33,98 | 33,98 | 33,18 | 33,46 | -1,39% | 8.751,00 |
| 22.07.2025 | 33,67 | 34,06 | 33,55 | 33,93 | 0,65% | 7.294,00 |
| 21.07.2025 | 33,81 | 33,97 | 33,64 | 33,71 | -0,18% | 5.453,00 |
| 18.07.2025 | 33,82 | 33,95 | 33,70 | 33,77 | -0,15% | 4.311,00 |
| 17.07.2025 | 34,00 | 34,00 | 33,49 | 33,82 | -0,29% | 4.441,00 |
| 16.07.2025 | 33,57 | 34,00 | 33,50 | 33,92 | 0,95% | 7.873,00 |
| 15.07.2025 | 34,17 | 34,22 | 33,60 | 33,60 | -1,87% | 5.393,00 |
| 14.07.2025 | 33,80 | 34,27 | 33,77 | 34,24 | 1,69% | 14.058,00 |
| 11.07.2025 | 33,50 | 33,92 | 33,50 | 33,67 | 0,03% | 4.166,00 |
| 10.07.2025 | 33,40 | 33,93 | 33,40 | 33,66 | 0,66% | 6.239,00 |
| 09.07.2025 | 33,50 | 33,68 | 33,25 | 33,44 | 1,15% | 13.197,00 |
| 08.07.2025 | 33,26 | 33,40 | 32,99 | 33,06 | -0,72% | 6.339,00 |
| 07.07.2025 | 33,13 | 33,30 | 32,65 | 33,30 | 1,03% | 8.989,00 |
| 04.07.2025 | 33,00 | 33,19 | 32,76 | 32,96 | -0,93% | 7.515,00 |
| 03.07.2025 | 32,81 | 33,27 | 32,53 | 33,27 | 1,34% | 9.165,00 |
| 02.07.2025 | 33,42 | 33,48 | 32,55 | 32,83 | -1,68% | 5.871,00 |
| 01.07.2025 | 33,69 | 33,79 | 33,19 | 33,39 | -0,48% | 6.211,00 |
| 30.06.2025 | 33,29 | 33,63 | 33,22 | 33,55 | 1,30% | 7.642,00 |
| 27.06.2025 | 33,66 | 33,70 | 32,88 | 33,12 | -1,10% | 23.059,00 |
| 26.06.2025 | 33,83 | 33,83 | 33,32 | 33,49 | -0,80% | 4.981,00 |
| 25.06.2025 | 34,03 | 34,05 | 33,20 | 33,76 | -0,79% | 7.720,00 |
| 24.06.2025 | 34,38 | 34,72 | 33,73 | 34,03 | -1,28% | 4.909,00 |
| 23.06.2025 | 34,30 | 34,53 | 34,10 | 34,47 | 0,44% | 3.204,00 |
| 20.06.2025 | 34,81 | 34,99 | 34,32 | 34,32 | -0,98% | 4.833,00 |
| 19.06.2025 | 34,46 | 34,99 | 34,46 | 34,66 | 0,43% | 4.642,00 |
| 18.06.2025 | 34,14 | 34,66 | 34,14 | 34,51 | 0,94% | 7.662,00 |
| 17.06.2025 | 34,33 | 34,37 | 34,13 | 34,19 | -0,78% | 2.095,00 |
| 16.06.2025 | 34,15 | 34,71 | 34,15 | 34,46 | 0,67% | 4.802,00 |
| 13.06.2025 | 33,31 | 34,41 | 33,31 | 34,23 | 0,85% | 10.575,00 |
| 12.06.2025 | 33,59 | 34,20 | 33,37 | 33,94 | 0,24% | 10.551,00 |
| 11.06.2025 | 34,06 | 34,06 | 33,68 | 33,86 | -0,65% | 4.526,00 |
| 10.06.2025 | 33,87 | 34,31 | 33,70 | 34,08 | 0,35% | 8.909,00 |
| 09.06.2025 | 34,36 | 34,37 | 33,90 | 33,96 | -1,28% | 6.385,00 |
| 06.06.2025 | 34,37 | 34,69 | 34,19 | 34,40 | -0,06% | 7.874,00 |
| 05.06.2025 | 33,67 | 34,57 | 33,57 | 34,42 | 2,29% | 6.577,00 |
| 04.06.2025 | 33,76 | 33,97 | 33,25 | 33,65 | 0,06% | 8.073,00 |
| 03.06.2025 | 33,81 | 33,93 | 33,55 | 33,63 | -1,15% | 2.981,00 |
| 02.06.2025 | 33,56 | 34,02 | 33,26 | 34,02 | 1,22% | 10.477,00 |
| 30.05.2025 | 33,22 | 33,78 | 33,01 | 33,61 | 1,63% | 6.332,00 |
| 29.05.2025 | 33,66 | 33,72 | 32,79 | 33,07 | -1,31% | 7.089,00 |
| 28.05.2025 | 33,93 | 33,93 | 33,26 | 33,51 | -1,06% | 7.608,00 |
| 27.05.2025 | 33,36 | 33,87 | 33,36 | 33,87 | 1,62% | 4.444,00 |
| 26.05.2025 | 33,60 | 33,60 | 33,19 | 33,33 | -0,36% | 6.746,00 |
| 23.05.2025 | 33,19 | 33,65 | 32,93 | 33,45 | 0,81% | 7.904,00 |
| 22.05.2025 | 32,88 | 33,25 | 32,63 | 33,18 | -0,90% | 11.740,00 |
| 21.05.2025 | 33,86 | 33,86 | 33,20 | 33,48 | -1,27% | 11.710,00 |
| 20.05.2025 | 33,09 | 33,91 | 33,00 | 33,91 | 2,32% | 10.683,00 |
| 19.05.2025 | 32,56 | 33,14 | 32,18 | 33,14 | 1,84% | 23.217,00 |
| 16.05.2025 | 32,15 | 32,59 | 31,71 | 32,54 | 1,09% | 15.752,00 |
| 15.05.2025 | 31,95 | 32,19 | 31,71 | 32,19 | 0,34% | 20.345,00 |
| 14.05.2025 | 34,70 | 34,70 | 31,56 | 32,08 | -7,28% | 53.243,00 |
| 13.05.2025 | 35,01 | 35,09 | 34,18 | 34,60 | -1,73% | 6.110,00 |
| 12.05.2025 | 35,91 | 36,06 | 34,66 | 35,21 | -1,43% | 12.023,00 |
| 09.05.2025 | 36,36 | 36,41 | 35,57 | 35,72 | -2,22% | 9.493,00 |
| 08.05.2025 | 37,47 | 37,47 | 36,40 | 36,53 | -1,48% | 10.441,00 |
| 07.05.2025 | 36,93 | 37,35 | 36,93 | 37,08 | 0,57% | 12.893,00 |
| 06.05.2025 | 36,19 | 36,90 | 36,19 | 36,87 | 1,99% | 7.956,00 |
| 05.05.2025 | 36,01 | 36,20 | 35,86 | 36,15 | -0,44% | 6.260,00 |
| 02.05.2025 | 35,79 | 36,40 | 35,76 | 36,31 | 0,47% | 6.407,00 |
| 30.04.2025 | 35,66 | 36,16 | 35,64 | 36,14 | 1,29% | 8.815,00 |
| 29.04.2025 | 35,45 | 35,72 | 35,14 | 35,68 | 0,85% | 7.876,00 |
| 28.04.2025 | 35,37 | 35,80 | 35,15 | 35,38 | -0,70% | 6.233,00 |
| 25.04.2025 | 35,69 | 35,78 | 35,10 | 35,63 | 0,28% | 8.501,00 |
| 24.04.2025 | 35,00 | 35,78 | 34,98 | 35,53 | 1,34% | 9.301,00 |
| 23.04.2025 | 34,90 | 35,19 | 34,69 | 35,06 | 0,23% | 5.391,00 |
| 22.04.2025 | 34,99 | 35,08 | 34,51 | 34,98 | -0,06% | 9.737,00 |
| 17.04.2025 | 34,46 | 35,00 | 34,46 | 35,00 | 2,94% | 6.424,00 |
| 16.04.2025 | 34,37 | 34,80 | 34,00 | 34,00 | -1,73% | 4.976,00 |