34,325€
2,01%
Echtzeit-Aktienkurs IMPERIAL BRANDS PLC LS-10
Bid:
Ask:
Aktienkurse zur IMPERIAL BRANDS PLC LS-10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 34,12 | 34,46 | 34,00 | 34,22 | 1,69% | 25.544,00 |
| 28.03.2025 | 33,24 | 33,72 | 33,24 | 33,65 | 1,14% | 15.212,00 |
| 27.03.2025 | 32,90 | 33,42 | 32,88 | 33,27 | 1,74% | 16.975,00 |
| 26.03.2025 | 32,75 | 33,00 | 31,58 | 32,70 | -0,40% | 69.745,00 |
| 25.03.2025 | 32,95 | 33,02 | 32,77 | 32,83 | 0,31% | 3.806,00 |
| 24.03.2025 | 32,69 | 32,73 | 32,42 | 32,73 | 1,21% | 7.240,00 |
| 21.03.2025 | 32,50 | 32,62 | 32,34 | 32,34 | -0,68% | 14.699,00 |
| 20.03.2025 | 32,61 | 32,64 | 32,38 | 32,56 | -0,12% | 4.588,00 |
| 19.03.2025 | 32,63 | 32,72 | 32,52 | 32,60 | 0,09% | 15.881,00 |
| 18.03.2025 | 33,17 | 33,17 | 32,57 | 32,57 | -1,27% | 11.424,00 |
| 17.03.2025 | 33,04 | 33,12 | 32,82 | 32,99 | 0,06% | 15.122,00 |
| 14.03.2025 | 33,41 | 33,41 | 32,75 | 32,97 | -1,05% | 11.414,00 |
| 13.03.2025 | 32,74 | 33,32 | 32,74 | 33,32 | 2,40% | 30.761,00 |
| 12.03.2025 | 32,86 | 32,95 | 32,54 | 32,54 | -1,00% | 7.380,00 |
| 11.03.2025 | 33,01 | 33,09 | 32,49 | 32,87 | -0,33% | 25.219,00 |
| 10.03.2025 | 33,11 | 33,16 | 32,75 | 32,98 | -0,60% | 12.226,00 |
| 07.03.2025 | 32,83 | 33,18 | 32,56 | 33,18 | 0,88% | 4.113,00 |
| 06.03.2025 | 32,79 | 32,89 | 32,19 | 32,89 | -0,42% | 34.648,00 |
| 05.03.2025 | 33,27 | 33,56 | 33,03 | 33,03 | -3,14% | 33.262,00 |
| 04.03.2025 | 34,30 | 34,58 | 34,06 | 34,10 | 0,06% | 41.321,00 |
| 03.03.2025 | 33,94 | 34,15 | 33,71 | 34,08 | 0,32% | 25.774,00 |
| 28.02.2025 | 33,90 | 34,09 | 33,80 | 33,97 | 1,34% | 40.186,00 |
| 27.02.2025 | 33,54 | 33,88 | 33,52 | 33,52 | -0,09% | 18.435,00 |
| 26.02.2025 | 33,42 | 33,73 | 33,18 | 33,55 | 0,45% | 10.341,00 |
| 25.02.2025 | 33,11 | 33,40 | 32,98 | 33,40 | 0,30% | 21.729,00 |
| 24.02.2025 | 32,54 | 33,30 | 32,46 | 33,30 | 4,06% | 54.329,00 |
| 21.02.2025 | 32,98 | 33,09 | 32,00 | 32,00 | -3,59% | 50.464,00 |
| 20.02.2025 | 32,84 | 33,19 | 32,69 | 33,19 | -0,95% | 18.865,00 |
| 19.02.2025 | 33,51 | 33,64 | 33,21 | 33,51 | 0,00% | 23.246,00 |
| 18.02.2025 | 33,50 | 33,52 | 33,21 | 33,51 | 0,51% | 26.597,00 |
| 17.02.2025 | 33,68 | 33,68 | 33,34 | 33,34 | -0,51% | 21.517,00 |
| 14.02.2025 | 33,84 | 33,87 | 33,51 | 33,51 | -0,77% | 26.211,00 |
| 13.02.2025 | 33,57 | 34,09 | 33,33 | 33,77 | -2,31% | 32.954,00 |
| 12.02.2025 | 34,71 | 34,71 | 34,27 | 34,57 | 0,06% | 19.012,00 |
| 11.02.2025 | 34,39 | 34,65 | 34,39 | 34,55 | 0,41% | 44.871,00 |
| 10.02.2025 | 34,17 | 34,42 | 34,10 | 34,41 | 1,21% | 67.865,00 |
| 07.02.2025 | 33,94 | 34,09 | 33,81 | 34,00 | 0,09% | 15.742,00 |
| 06.02.2025 | 33,61 | 34,00 | 33,34 | 33,97 | 1,74% | 38.830,00 |
| 05.02.2025 | 32,99 | 33,45 | 32,89 | 33,39 | 0,78% | 22.164,00 |
| 04.02.2025 | 33,03 | 33,17 | 32,84 | 33,13 | 0,45% | 36.244,00 |
| 03.02.2025 | 32,74 | 33,08 | 32,74 | 32,98 | 1,60% | 24.473,00 |
| 31.01.2025 | 32,33 | 32,50 | 32,31 | 32,46 | 0,78% | 10.294,00 |
| 30.01.2025 | 31,87 | 32,29 | 31,85 | 32,21 | 1,07% | 28.990,00 |
| 29.01.2025 | 31,94 | 31,96 | 31,76 | 31,87 | -0,03% | 10.893,00 |
| 28.01.2025 | 31,77 | 31,88 | 31,61 | 31,88 | 0,69% | 8.540,00 |
| 27.01.2025 | 31,71 | 31,99 | 31,59 | 31,66 | 1,02% | 18.993,00 |
| 24.01.2025 | 31,07 | 31,50 | 30,63 | 31,34 | 0,64% | 27.668,00 |
| 23.01.2025 | 30,90 | 31,27 | 30,82 | 31,14 | 1,07% | 7.272,00 |
| 22.01.2025 | 30,91 | 30,96 | 30,69 | 30,81 | 0,33% | 18.078,00 |
| 21.01.2025 | 30,83 | 30,83 | 30,67 | 30,71 | 0,26% | 4.504,00 |
| 20.01.2025 | 30,90 | 30,90 | 30,63 | 30,63 | -0,20% | 6.454,00 |
| 17.01.2025 | 30,77 | 30,88 | 30,68 | 30,69 | -0,45% | 6.683,00 |
| 16.01.2025 | 30,60 | 30,83 | 30,57 | 30,83 | 0,98% | 4.171,00 |
| 15.01.2025 | 30,86 | 30,88 | 30,11 | 30,53 | -0,72% | 22.124,00 |
| 14.01.2025 | 30,36 | 30,75 | 30,26 | 30,75 | 0,13% | 23.278,00 |
| 13.01.2025 | 30,84 | 30,92 | 30,53 | 30,71 | -1,32% | 53.239,00 |
| 10.01.2025 | 31,46 | 31,61 | 30,89 | 31,12 | -1,33% | 38.037,00 |
| 09.01.2025 | 31,28 | 31,54 | 31,26 | 31,54 | 0,06% | 26.984,00 |
| 08.01.2025 | 31,57 | 31,71 | 31,33 | 31,52 | 0,74% | 27.303,00 |
| 07.01.2025 | 31,59 | 31,63 | 31,23 | 31,29 | -0,60% | 13.039,00 |
| 06.01.2025 | 31,50 | 31,63 | 31,03 | 31,48 | 0,77% | 121.224,00 |
| 03.01.2025 | 31,19 | 31,48 | 31,19 | 31,24 | 0,55% | 15.057,00 |
| 02.01.2025 | 30,87 | 31,07 | 30,83 | 31,07 | 1,04% | 35.960,00 |
| 30.12.2024 | 30,80 | 30,88 | 30,74 | 30,75 | -0,81% | 11.534,00 |
| 27.12.2024 | 30,85 | 31,01 | 30,71 | 31,00 | 0,39% | 16.196,00 |
| 23.12.2024 | 31,01 | 31,17 | 30,88 | 30,88 | -0,55% | 15.888,00 |
| 20.12.2024 | 30,79 | 31,13 | 30,68 | 31,05 | 0,19% | 19.753,00 |
| 19.12.2024 | 31,08 | 31,33 | 30,98 | 30,99 | 0,03% | 13.601,00 |
| 18.12.2024 | 30,76 | 31,03 | 30,76 | 30,98 | 0,26% | 10.247,00 |
| 17.12.2024 | 31,26 | 31,27 | 30,89 | 30,90 | -1,53% | 18.882,00 |
| 16.12.2024 | 31,47 | 31,56 | 31,34 | 31,38 | 0,93% | 10.102,00 |
| 13.12.2024 | 31,21 | 31,63 | 31,09 | 31,09 | -0,58% | 9.404,00 |
| 12.12.2024 | 31,05 | 31,39 | 30,99 | 31,27 | -0,29% | 10.180,00 |
| 11.12.2024 | 31,41 | 31,62 | 31,36 | 31,36 | 0,32% | 12.515,00 |
| 10.12.2024 | 31,15 | 31,37 | 31,05 | 31,26 | 0,71% | 3.783,00 |
| 09.12.2024 | 31,12 | 31,26 | 30,95 | 31,04 | 0,19% | 10.550,00 |
| 06.12.2024 | 31,21 | 31,29 | 30,98 | 30,98 | -0,23% | 49.024,00 |
| 05.12.2024 | 30,89 | 31,19 | 30,83 | 31,05 | 0,75% | 7.040,00 |
| 04.12.2024 | 30,82 | 30,88 | 30,65 | 30,82 | 0,29% | 13.952,00 |
| 03.12.2024 | 31,09 | 31,09 | 30,70 | 30,73 | -0,68% | 12.216,00 |
| 02.12.2024 | 31,26 | 31,30 | 30,94 | 30,94 | -0,03% | 32.503,00 |
| 29.11.2024 | 31,03 | 31,03 | 30,81 | 30,95 | -0,10% | 10.694,00 |
| 28.11.2024 | 30,83 | 31,24 | 30,83 | 30,98 | -2,15% | 25.539,00 |
| 27.11.2024 | 31,25 | 31,66 | 31,19 | 31,66 | 1,80% | 93.110,00 |
| 26.11.2024 | 30,69 | 31,21 | 30,69 | 31,10 | 1,40% | 22.303,00 |
| 25.11.2024 | 30,48 | 30,67 | 30,30 | 30,67 | 0,56% | 11.267,00 |
| 22.11.2024 | 30,13 | 30,50 | 30,13 | 30,50 | 1,06% | 16.179,00 |
| 21.11.2024 | 30,00 | 30,20 | 29,99 | 30,18 | -0,13% | 39.325,00 |
| 20.11.2024 | 29,94 | 30,29 | 29,83 | 30,22 | 2,16% | 63.326,00 |
| 19.11.2024 | 29,67 | 29,70 | 29,00 | 29,58 | 3,17% | 26.261,00 |
| 18.11.2024 | 28,49 | 28,76 | 28,41 | 28,67 | 0,53% | 5.904,00 |
| 15.11.2024 | 28,44 | 28,53 | 28,37 | 28,52 | 0,64% | 10.354,00 |
| 14.11.2024 | 28,12 | 28,35 | 28,12 | 28,34 | 0,35% | 17.033,00 |
| 13.11.2024 | 28,13 | 28,24 | 27,93 | 28,24 | 0,46% | 8.576,00 |
| 12.11.2024 | 28,21 | 28,43 | 28,11 | 28,11 | -0,92% | 27.517,00 |
| 11.11.2024 | 28,57 | 28,57 | 28,23 | 28,37 | -0,46% | 28.714,00 |
| 08.11.2024 | 28,63 | 28,63 | 28,24 | 28,50 | -0,70% | 5.228,00 |
| 07.11.2024 | 28,97 | 29,05 | 28,64 | 28,70 | -0,14% | 7.569,00 |
| 06.11.2024 | 28,96 | 29,33 | 28,68 | 28,74 | 1,55% | 24.880,00 |
| 05.11.2024 | 28,20 | 28,53 | 28,18 | 28,30 | 0,32% | 12.845,00 |