29,490€
0,17%
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 | 29,47 | 29,54 | 28,77 | 29,50 | 0,20% | 22.215,00 |
| 02.09.2026 | 29,90 | 30,17 | 29,20 | 29,44 | -1,47% | 15.176,00 |
| 01.09.2026 | 29,79 | 30,18 | 29,55 | 29,88 | 1,70% | 22.494,00 |
| 31.08.2026 | 29,61 | 29,77 | 29,25 | 29,38 | -0,81% | 16.585,00 |
| 28.08.2026 | 29,72 | 29,72 | 29,32 | 29,62 | -0,30% | 15.358,00 |
| 27.08.2026 | 29,99 | 29,99 | 29,42 | 29,71 | -0,44% | 5.056,00 |
| 26.08.2026 | 29,63 | 30,00 | 29,35 | 29,84 | 1,05% | 13.163,00 |
| 25.08.2026 | 29,53 | 29,81 | 29,41 | 29,53 | -0,44% | 29.554,00 |
| 24.08.2026 | 29,76 | 29,83 | 29,27 | 29,66 | -0,07% | 18.621,00 |
| 21.08.2026 | 29,91 | 29,91 | 29,25 | 29,68 | -0,97% | 17.153,00 |
| 20.08.2026 | 29,47 | 29,97 | 29,20 | 29,97 | 0,00% | 19.120,00 |
| 19.08.2026 | 30,36 | 30,48 | 29,69 | 29,97 | -1,25% | 26.256,00 |
| 18.08.2026 | 30,34 | 30,45 | 29,86 | 30,35 | -0,23% | 26.654,00 |
| 17.08.2026 | 30,80 | 30,80 | 30,26 | 30,42 | -1,93% | 15.626,00 |
| 14.08.2026 | 31,00 | 31,02 | 30,52 | 31,02 | 0,03% | 9.449,00 |
| 13.08.2026 | 30,64 | 31,01 | 30,44 | 31,01 | 1,21% | 9.724,00 |
| 12.08.2026 | 30,95 | 31,01 | 30,51 | 30,64 | -0,97% | 17.212,00 |
| 11.08.2026 | 31,70 | 31,70 | 30,74 | 30,94 | -1,78% | 21.748,00 |
| 10.08.2026 | 32,55 | 32,55 | 30,72 | 31,50 | -3,26% | 50.666,00 |
| 07.08.2026 | 32,48 | 32,74 | 32,33 | 32,56 | 0,31% | 6.673,00 |
| 06.08.2026 | 32,09 | 32,50 | 32,04 | 32,46 | 1,12% | 10.579,00 |
| 05.08.2026 | 32,05 | 32,42 | 31,96 | 32,10 | 0,12% | 7.259,00 |
| 04.08.2026 | 32,63 | 32,68 | 32,02 | 32,06 | -1,60% | 6.259,00 |
| 03.08.2026 | 32,83 | 33,12 | 32,26 | 32,58 | -1,96% | 20.528,00 |
| 31.07.2026 | 33,16 | 33,31 | 32,61 | 33,23 | 0,30% | 4.734,00 |
| 30.07.2026 | 34,14 | 34,29 | 32,80 | 33,13 | -2,79% | 10.048,00 |
| 29.07.2026 | 33,83 | 34,22 | 33,69 | 34,08 | 0,65% | 5.645,00 |
| 28.07.2026 | 33,06 | 34,09 | 33,06 | 33,86 | 2,39% | 12.803,00 |
| 27.07.2026 | 32,99 | 33,15 | 32,59 | 33,07 | 0,18% | 6.290,00 |
| 24.07.2026 | 32,62 | 33,03 | 32,51 | 33,01 | 0,76% | 7.927,00 |
| 23.07.2026 | 32,94 | 33,21 | 32,66 | 32,76 | -0,61% | 4.579,00 |
| 22.07.2026 | 33,03 | 33,46 | 32,84 | 32,96 | -0,12% | 2.998,00 |
| 21.07.2026 | 33,30 | 33,43 | 32,89 | 33,00 | -1,02% | 5.974,00 |
| 20.07.2026 | 33,74 | 33,74 | 33,34 | 33,34 | -1,13% | 4.760,00 |
| 17.07.2026 | 32,90 | 34,24 | 32,90 | 33,72 | 1,26% | 14.754,00 |
| 16.07.2026 | 32,31 | 33,30 | 32,10 | 33,30 | 3,48% | 11.068,00 |
| 15.07.2026 | 31,58 | 32,49 | 31,55 | 32,18 | 2,84% | 19.940,00 |
| 14.07.2026 | 31,48 | 31,88 | 31,10 | 31,29 | -1,79% | 18.268,00 |
| 13.07.2026 | 32,39 | 32,52 | 31,46 | 31,86 | -1,03% | 16.101,00 |
| 10.07.2026 | 32,42 | 32,42 | 31,69 | 32,19 | -0,62% | 9.832,00 |
| 09.07.2026 | 32,41 | 32,41 | 32,16 | 32,39 | -0,12% | 7.597,00 |
| 08.07.2026 | 32,52 | 32,54 | 32,13 | 32,43 | -0,22% | 7.340,00 |
| 07.07.2026 | 32,41 | 32,84 | 32,41 | 32,50 | 0,15% | 3.518,00 |
| 06.07.2026 | 33,09 | 33,09 | 32,14 | 32,45 | -0,89% | 13.321,00 |
| 03.07.2026 | 32,93 | 32,93 | 32,55 | 32,74 | -0,55% | 8.059,00 |
| 02.07.2026 | 32,30 | 33,37 | 32,30 | 32,92 | 1,67% | 13.285,00 |
| 01.07.2026 | 32,42 | 32,49 | 31,94 | 32,38 | -0,18% | 7.407,00 |
| 30.06.2026 | 32,30 | 32,85 | 32,30 | 32,44 | 0,25% | 12.676,00 |
| 29.06.2026 | 32,51 | 32,51 | 31,77 | 32,36 | -0,25% | 14.508,00 |
| 26.06.2026 | 32,22 | 32,90 | 31,72 | 32,44 | 0,68% | 5.385,00 |
| 25.06.2026 | 32,31 | 32,39 | 31,86 | 32,22 | -0,77% | 2.996,00 |
| 24.06.2026 | 32,00 | 32,60 | 32,00 | 32,47 | 1,56% | 8.345,00 |
| 23.06.2026 | 31,87 | 32,20 | 31,83 | 31,97 | 0,35% | 5.630,00 |
| 22.06.2026 | 31,55 | 31,95 | 31,48 | 31,86 | 0,95% | 4.390,00 |
| 19.06.2026 | 31,93 | 32,00 | 31,46 | 31,56 | -1,34% | 11.867,00 |
| 18.06.2026 | 32,27 | 32,27 | 31,81 | 31,99 | -0,78% | 3.903,00 |
| 17.06.2026 | 32,53 | 32,58 | 31,97 | 32,24 | -0,89% | 6.166,00 |
| 16.06.2026 | 32,30 | 32,76 | 32,22 | 32,53 | 0,43% | 4.167,00 |
| 15.06.2026 | 32,49 | 32,65 | 32,30 | 32,39 | -0,06% | 4.287,00 |
| 12.06.2026 | 32,46 | 32,78 | 32,21 | 32,41 | -0,34% | 4.713,00 |
| 11.06.2026 | 32,47 | 32,77 | 32,41 | 32,52 | 0,09% | 7.393,00 |
| 10.06.2026 | 32,04 | 32,54 | 31,71 | 32,49 | 1,47% | 5.466,00 |
| 09.06.2026 | 31,99 | 32,09 | 31,62 | 32,02 | 0,28% | 1.645,00 |
| 08.06.2026 | 31,30 | 32,35 | 31,30 | 31,93 | 1,33% | 11.662,00 |
| 05.06.2026 | 31,25 | 31,85 | 31,06 | 31,51 | 0,77% | 6.552,00 |
| 04.06.2026 | 31,10 | 31,38 | 30,91 | 31,27 | 0,48% | 11.063,00 |
| 03.06.2026 | 31,09 | 31,52 | 30,75 | 31,12 | 0,61% | 9.329,00 |
| 02.06.2026 | 31,33 | 31,38 | 30,04 | 30,93 | -1,25% | 28.594,00 |
| 01.06.2026 | 31,31 | 31,50 | 31,09 | 31,32 | -0,73% | 12.713,00 |
| 29.05.2026 | 32,07 | 32,07 | 31,35 | 31,55 | -1,65% | 11.509,00 |
| 28.05.2026 | 32,63 | 32,83 | 31,91 | 32,08 | -1,69% | 8.196,00 |
| 27.05.2026 | 32,34 | 32,65 | 32,09 | 32,63 | 0,83% | 7.803,00 |
| 26.05.2026 | 32,42 | 32,90 | 32,16 | 32,36 | 0,28% | 12.776,00 |
| 25.05.2026 | 32,91 | 32,91 | 32,01 | 32,27 | -0,74% | 5.042,00 |
| 22.05.2026 | 32,96 | 33,21 | 32,39 | 32,51 | -1,40% | 15.000,00 |
| 21.05.2026 | 32,90 | 33,29 | 32,50 | 32,97 | -0,81% | 10.674,00 |
| 20.05.2026 | 33,74 | 33,74 | 33,08 | 33,24 | -0,81% | 9.861,00 |
| 19.05.2026 | 33,33 | 33,75 | 33,31 | 33,51 | 0,54% | 13.853,00 |
| 18.05.2026 | 32,40 | 33,33 | 32,40 | 33,33 | 2,71% | 13.335,00 |
| 15.05.2026 | 32,90 | 33,14 | 32,15 | 32,45 | -1,85% | 13.333,00 |
| 14.05.2026 | 32,06 | 33,19 | 32,06 | 33,06 | 3,09% | 8.994,00 |
| 13.05.2026 | 32,51 | 32,61 | 31,90 | 32,07 | -1,29% | 8.663,00 |
| 12.05.2026 | 31,35 | 32,56 | 31,35 | 32,49 | 1,06% | 9.314,00 |
| 11.05.2026 | 32,09 | 32,20 | 31,43 | 32,15 | -0,12% | 14.523,00 |
| 08.05.2026 | 32,15 | 32,49 | 31,64 | 32,19 | -0,65% | 7.092,00 |
| 07.05.2026 | 33,11 | 33,27 | 31,91 | 32,40 | -1,94% | 12.035,00 |
| 06.05.2026 | 32,57 | 33,22 | 32,55 | 33,04 | 1,35% | 11.464,00 |
| 05.05.2026 | 32,86 | 32,95 | 32,50 | 32,60 | -1,09% | 15.607,00 |
| 04.05.2026 | 32,66 | 33,07 | 32,66 | 32,96 | 0,95% | 14.802,00 |
| 30.04.2026 | 32,11 | 32,68 | 32,02 | 32,65 | 2,00% | 14.232,00 |
| 29.04.2026 | 31,87 | 32,13 | 31,87 | 32,01 | 0,09% | 7.836,00 |
| 28.04.2026 | 31,56 | 32,03 | 31,52 | 31,98 | 1,27% | 10.781,00 |
| 27.04.2026 | 31,74 | 31,93 | 31,55 | 31,58 | -1,07% | 12.481,00 |
| 24.04.2026 | 31,72 | 32,27 | 31,41 | 31,92 | -0,03% | 23.371,00 |
| 23.04.2026 | 32,00 | 32,14 | 31,41 | 31,93 | -0,25% | 19.117,00 |
| 22.04.2026 | 31,45 | 32,06 | 31,32 | 32,01 | 1,27% | 23.052,00 |
| 21.04.2026 | 32,39 | 32,39 | 31,41 | 31,61 | -2,41% | 23.049,00 |
| 20.04.2026 | 32,19 | 32,39 | 32,10 | 32,39 | 0,62% | 29.251,00 |
| 17.04.2026 | 32,31 | 32,35 | 31,54 | 32,19 | 0,56% | 47.108,00 |
| 16.04.2026 | 32,30 | 32,70 | 32,01 | 32,01 | -1,90% | 34.544,00 |