21,000€
1,20%
Echtzeit-Aktienkurs Imperial Brands PLC
Bid:
Ask:
Aktienkurse zur Imperial Brands PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 20,70 | 21,05 | 20,70 | 21,00 | 1,20% | 15.223,00 |
27.03.2024 | 20,45 | 20,80 | 20,45 | 20,75 | 1,22% | 6.555,00 |
26.03.2024 | 20,45 | 20,55 | 20,40 | 20,50 | 0,74% | 4.143,00 |
25.03.2024 | 20,60 | 20,60 | 20,30 | 20,35 | -0,73% | 7.025,00 |
22.03.2024 | 20,45 | 20,65 | 20,30 | 20,50 | -0,24% | 8.654,00 |
21.03.2024 | 20,45 | 20,55 | 20,35 | 20,55 | 0,49% | 15.047,00 |
20.03.2024 | 20,75 | 20,75 | 20,20 | 20,45 | -1,68% | 8.241,00 |
19.03.2024 | 20,30 | 20,80 | 20,25 | 20,80 | 2,21% | 6.211,00 |
18.03.2024 | 20,20 | 20,35 | 19,94 | 20,35 | 0,49% | 14.974,00 |
15.03.2024 | 20,60 | 20,60 | 20,15 | 20,25 | -1,46% | 7.155,00 |
14.03.2024 | 20,80 | 20,85 | 20,45 | 20,55 | -1,20% | 7.710,00 |
13.03.2024 | 20,70 | 20,90 | 20,65 | 20,80 | 0,48% | 7.162,00 |
12.03.2024 | 20,70 | 20,80 | 20,55 | 20,70 | 0,00% | 3.695,00 |
11.03.2024 | 20,15 | 20,80 | 20,10 | 20,70 | 2,48% | 29.831,00 |
08.03.2024 | 20,10 | 20,20 | 20,00 | 20,20 | 0,00% | 8.028,00 |
07.03.2024 | 20,10 | 20,30 | 19,92 | 20,20 | 0,75% | 6.699,00 |
06.03.2024 | 19,90 | 20,10 | 19,82 | 20,05 | 1,26% | 13.492,00 |
05.03.2024 | 19,98 | 20,00 | 19,72 | 19,80 | -1,74% | 21.957,00 |
04.03.2024 | 20,25 | 20,25 | 19,92 | 20,15 | 0,50% | 18.569,00 |
01.03.2024 | 20,25 | 20,35 | 20,00 | 20,05 | -0,50% | 8.820,00 |
29.02.2024 | 20,25 | 20,35 | 20,10 | 20,15 | -1,47% | 13.689,00 |
28.02.2024 | 20,35 | 20,55 | 20,05 | 20,45 | 0,49% | 17.839,00 |
27.02.2024 | 21,40 | 21,45 | 20,30 | 20,35 | -5,13% | 25.931,00 |
26.02.2024 | 21,55 | 21,65 | 21,45 | 21,45 | -0,69% | 6.261,00 |
23.02.2024 | 21,50 | 21,70 | 21,40 | 21,60 | 0,47% | 13.700,00 |
22.02.2024 | 21,60 | 21,60 | 21,40 | 21,50 | 0,23% | 7.852,00 |
21.02.2024 | 21,65 | 21,70 | 21,20 | 21,45 | -1,15% | 12.440,00 |
20.02.2024 | 21,65 | 21,80 | 21,55 | 21,70 | 0,00% | 7.384,00 |
19.02.2024 | 21,90 | 22,00 | 21,60 | 21,70 | -0,46% | 9.191,00 |
16.02.2024 | 21,90 | 22,00 | 21,50 | 21,80 | -0,46% | 10.417,00 |
15.02.2024 | 21,85 | 21,90 | 21,45 | 21,90 | -1,57% | 17.625,00 |
14.02.2024 | 22,55 | 22,60 | 22,25 | 22,25 | -1,11% | 16.327,00 |
13.02.2024 | 22,60 | 22,65 | 22,35 | 22,50 | -0,44% | 8.548,00 |
12.02.2024 | 22,50 | 22,65 | 22,40 | 22,60 | 0,22% | 13.927,00 |
09.02.2024 | 22,35 | 22,55 | 22,20 | 22,55 | 1,58% | 8.562,00 |
08.02.2024 | 22,25 | 22,25 | 22,00 | 22,20 | -0,22% | 11.071,00 |
07.02.2024 | 22,40 | 22,50 | 22,15 | 22,25 | -1,11% | 7.414,00 |
06.02.2024 | 22,65 | 22,65 | 22,30 | 22,50 | -0,22% | 5.851,00 |
05.02.2024 | 22,25 | 22,65 | 22,15 | 22,55 | 1,81% | 8.084,00 |
02.02.2024 | 22,45 | 22,45 | 22,05 | 22,15 | -1,56% | 5.590,00 |
01.02.2024 | 22,25 | 22,55 | 22,20 | 22,50 | 0,67% | 6.759,00 |
31.01.2024 | 22,60 | 22,80 | 22,35 | 22,35 | -1,11% | 9.521,00 |
30.01.2024 | 22,75 | 22,90 | 22,55 | 22,60 | -0,44% | 10.355,00 |
29.01.2024 | 22,90 | 23,10 | 22,65 | 22,70 | -0,22% | 7.814,00 |
26.01.2024 | 22,45 | 22,95 | 22,45 | 22,75 | 0,66% | 14.183,00 |
25.01.2024 | 22,50 | 22,75 | 22,40 | 22,60 | 0,67% | 13.964,00 |
24.01.2024 | 22,45 | 22,70 | 22,05 | 22,45 | 0,67% | 17.973,00 |
23.01.2024 | 22,45 | 22,65 | 22,30 | 22,30 | -0,67% | 50.803,00 |
22.01.2024 | 22,05 | 22,50 | 22,05 | 22,45 | 2,05% | 60.676,00 |
19.01.2024 | 22,05 | 22,40 | 21,95 | 22,00 | 0,00% | 5.270,00 |
18.01.2024 | 22,00 | 22,20 | 21,95 | 22,00 | 0,23% | 6.856,00 |
17.01.2024 | 21,95 | 22,20 | 21,95 | 21,95 | -1,13% | 20.905,00 |
16.01.2024 | 22,05 | 22,30 | 22,00 | 22,20 | 0,23% | 7.703,00 |
15.01.2024 | 22,10 | 22,30 | 22,05 | 22,15 | 0,68% | 8.610,00 |
12.01.2024 | 21,95 | 22,25 | 21,95 | 22,00 | 0,23% | 11.740,00 |
11.01.2024 | 22,00 | 22,05 | 21,75 | 21,95 | 0,23% | 6.904,00 |
10.01.2024 | 21,95 | 22,00 | 21,80 | 21,90 | 0,00% | 2.681,00 |
09.01.2024 | 21,95 | 22,05 | 21,80 | 21,90 | -0,45% | 5.703,00 |
08.01.2024 | 21,65 | 22,00 | 21,65 | 22,00 | 1,38% | 13.153,00 |
05.01.2024 | 21,80 | 21,85 | 21,55 | 21,70 | -0,23% | 10.756,00 |
04.01.2024 | 21,40 | 21,75 | 21,40 | 21,75 | 1,64% | 15.663,00 |
03.01.2024 | 21,35 | 21,50 | 21,20 | 21,40 | 0,47% | 9.178,00 |
02.01.2024 | 20,90 | 21,40 | 20,90 | 21,30 | 1,43% | 12.148,00 |
29.12.2023 | 20,90 | 21,10 | 20,85 | 21,00 | 0,48% | 5.141,00 |
28.12.2023 | 21,10 | 21,10 | 20,60 | 20,90 | -0,71% | 15.499,00 |
27.12.2023 | 21,25 | 21,30 | 20,90 | 21,05 | -1,17% | 13.559,00 |
22.12.2023 | 21,05 | 21,30 | 21,00 | 21,30 | 0,47% | 8.837,00 |
21.12.2023 | 21,00 | 21,20 | 20,95 | 21,20 | 0,71% | 11.106,00 |
20.12.2023 | 21,25 | 21,35 | 21,05 | 21,05 | -0,24% | 3.733,00 |
19.12.2023 | 21,35 | 21,40 | 21,10 | 21,10 | -0,71% | 6.874,00 |
18.12.2023 | 21,30 | 21,45 | 21,10 | 21,25 | 0,00% | 9.118,00 |
15.12.2023 | 21,10 | 21,35 | 21,00 | 21,25 | 0,95% | 6.641,00 |
14.12.2023 | 21,35 | 21,55 | 20,90 | 21,05 | -1,41% | 12.713,00 |
13.12.2023 | 21,00 | 21,35 | 20,95 | 21,35 | 1,43% | 10.238,00 |
12.12.2023 | 21,25 | 21,50 | 20,95 | 21,05 | -0,71% | 9.766,00 |
11.12.2023 | 21,50 | 21,50 | 21,10 | 21,20 | -2,08% | 21.012,00 |
08.12.2023 | 21,80 | 21,80 | 21,20 | 21,65 | -0,69% | 9.575,00 |
07.12.2023 | 21,55 | 21,95 | 21,50 | 21,80 | 1,40% | 12.027,00 |
06.12.2023 | 21,95 | 21,95 | 21,40 | 21,50 | -1,60% | 19.850,00 |
05.12.2023 | 21,95 | 22,15 | 21,85 | 21,85 | -1,13% | 9.041,00 |
04.12.2023 | 21,75 | 22,25 | 21,75 | 22,10 | 0,45% | 9.397,00 |
01.12.2023 | 21,70 | 22,15 | 21,65 | 22,00 | 1,38% | 11.990,00 |
30.11.2023 | 21,35 | 21,75 | 21,35 | 21,70 | 1,40% | 9.317,00 |
29.11.2023 | 21,45 | 21,60 | 21,20 | 21,40 | 0,00% | 7.880,00 |
28.11.2023 | 21,45 | 21,55 | 21,35 | 21,40 | 0,00% | 3.261,00 |
27.11.2023 | 21,30 | 21,55 | 21,30 | 21,40 | 0,00% | 3.424,00 |
24.11.2023 | 21,25 | 21,45 | 21,10 | 21,40 | 0,23% | 13.010,00 |
23.11.2023 | 21,05 | 21,40 | 20,95 | 21,35 | -0,70% | 5.872,00 |
22.11.2023 | 21,50 | 21,75 | 21,50 | 21,50 | -0,69% | 12.969,00 |
21.11.2023 | 21,20 | 21,65 | 21,15 | 21,65 | 2,12% | 15.490,00 |
20.11.2023 | 21,35 | 21,35 | 21,05 | 21,20 | 0,00% | 12.274,00 |
17.11.2023 | 20,90 | 21,35 | 20,90 | 21,20 | 1,19% | 7.805,00 |
16.11.2023 | 20,85 | 21,05 | 20,85 | 20,95 | 0,72% | 6.407,00 |
15.11.2023 | 20,90 | 21,40 | 20,80 | 20,80 | -0,24% | 9.007,00 |
14.11.2023 | 20,70 | 20,95 | 20,50 | 20,85 | 0,48% | 7.132,00 |
13.11.2023 | 20,10 | 20,85 | 20,10 | 20,75 | 2,22% | 14.247,00 |
10.11.2023 | 20,75 | 20,75 | 20,10 | 20,30 | -2,40% | 23.852,00 |
09.11.2023 | 20,95 | 20,95 | 20,65 | 20,80 | -0,48% | 5.310,00 |
08.11.2023 | 21,00 | 21,00 | 20,75 | 20,90 | -0,48% | 5.022,00 |
07.11.2023 | 20,85 | 21,15 | 20,80 | 21,00 | 0,24% | 6.834,00 |