30,680€
0,59%
Echtzeit-Aktienkurs Imperial Brands PLC
Bid:
Ask:
Aktienkurse zur Imperial Brands PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.11.2024 | 28,02 | 28,21 | 28,02 | 28,21 | -0,46% | 6.606,00 |
| 01.11.2024 | 27,79 | 28,38 | 27,79 | 28,34 | 2,35% | 10.366,00 |
| 31.10.2024 | 27,43 | 27,83 | 27,34 | 27,69 | -0,47% | 9.844,00 |
| 30.10.2024 | 26,86 | 27,82 | 26,86 | 27,82 | 2,54% | 23.242,00 |
| 29.10.2024 | 27,99 | 27,99 | 27,06 | 27,13 | -2,66% | 9.671,00 |
| 28.10.2024 | 27,68 | 27,89 | 27,58 | 27,87 | 1,42% | 8.146,00 |
| 25.10.2024 | 27,54 | 27,64 | 27,44 | 27,48 | -0,25% | 10.918,00 |
| 24.10.2024 | 27,69 | 27,80 | 27,55 | 27,55 | 0,58% | 12.691,00 |
| 23.10.2024 | 27,79 | 27,88 | 27,39 | 27,39 | -1,01% | 19.202,00 |
| 22.10.2024 | 27,60 | 27,67 | 27,24 | 27,67 | -0,25% | 37.290,00 |
| 21.10.2024 | 27,66 | 27,83 | 27,66 | 27,74 | 0,14% | 10.069,00 |
| 18.10.2024 | 27,83 | 27,85 | 27,60 | 27,70 | -0,72% | 12.795,00 |
| 17.10.2024 | 27,51 | 28,08 | 27,50 | 27,90 | 1,05% | 38.109,00 |
| 16.10.2024 | 27,41 | 27,61 | 27,35 | 27,61 | 1,06% | 7.532,00 |
| 15.10.2024 | 27,35 | 27,35 | 27,09 | 27,32 | 0,37% | 28.812,00 |
| 14.10.2024 | 27,13 | 27,22 | 27,06 | 27,22 | 0,29% | 10.538,00 |
| 11.10.2024 | 26,95 | 27,14 | 26,84 | 27,14 | 0,71% | 13.562,00 |
| 10.10.2024 | 27,03 | 27,18 | 26,94 | 26,95 | 0,41% | 7.586,00 |
| 09.10.2024 | 26,87 | 26,88 | 26,70 | 26,84 | 0,71% | 7.973,00 |
| 08.10.2024 | 26,20 | 26,89 | 26,20 | 26,65 | 3,98% | 35.480,00 |
| 07.10.2024 | 25,76 | 25,76 | 25,54 | 25,63 | -0,54% | 6.075,00 |
| 04.10.2024 | 25,60 | 25,77 | 25,58 | 25,77 | 1,26% | 9.816,00 |
| 03.10.2024 | 25,73 | 25,73 | 25,45 | 25,45 | -1,24% | 8.178,00 |
| 02.10.2024 | 25,97 | 25,97 | 25,70 | 25,77 | -0,50% | 16.217,00 |
| 01.10.2024 | 26,08 | 26,08 | 25,89 | 25,90 | -0,42% | 23.868,00 |
| 30.09.2024 | 26,08 | 26,18 | 25,93 | 26,01 | -0,34% | 11.877,00 |
| 27.09.2024 | 26,18 | 26,37 | 26,10 | 26,10 | 0,38% | 6.042,00 |
| 26.09.2024 | 26,49 | 26,49 | 25,93 | 26,00 | -1,07% | 12.821,00 |
| 25.09.2024 | 26,24 | 26,35 | 26,19 | 26,28 | 0,15% | 5.766,00 |
| 24.09.2024 | 26,40 | 26,40 | 26,16 | 26,24 | -0,34% | 3.283,00 |
| 23.09.2024 | 25,93 | 26,34 | 25,93 | 26,33 | 2,17% | 19.030,00 |
| 20.09.2024 | 25,80 | 25,90 | 25,72 | 25,77 | 0,59% | 13.492,00 |
| 19.09.2024 | 25,95 | 25,96 | 25,62 | 25,62 | -1,12% | 12.255,00 |
| 18.09.2024 | 26,02 | 26,18 | 25,91 | 25,91 | -1,03% | 17.233,00 |
| 17.09.2024 | 26,60 | 26,66 | 26,14 | 26,18 | -1,47% | 11.702,00 |
| 16.09.2024 | 26,50 | 26,69 | 26,50 | 26,57 | -0,49% | 38.988,00 |
| 13.09.2024 | 26,59 | 26,70 | 26,57 | 26,70 | 0,15% | 3.959,00 |
| 12.09.2024 | 26,74 | 26,74 | 26,46 | 26,66 | 0,98% | 12.553,00 |
| 11.09.2024 | 26,69 | 26,83 | 26,40 | 26,40 | -0,75% | 12.816,00 |
| 10.09.2024 | 26,70 | 26,80 | 26,60 | 26,60 | 0,04% | 7.182,00 |
| 09.09.2024 | 26,66 | 26,67 | 26,41 | 26,59 | 0,91% | 14.433,00 |
| 06.09.2024 | 26,29 | 26,43 | 26,10 | 26,35 | 0,08% | 3.066,00 |
| 05.09.2024 | 26,46 | 26,55 | 26,26 | 26,33 | -0,64% | 17.906,00 |
| 04.09.2024 | 25,94 | 26,50 | 25,94 | 26,50 | 2,79% | 37.504,00 |
| 03.09.2024 | 25,97 | 26,00 | 25,70 | 25,78 | -0,19% | 7.566,00 |
| 02.09.2024 | 26,08 | 26,10 | 25,83 | 25,83 | -0,08% | 16.393,00 |
| 30.08.2024 | 25,83 | 25,98 | 25,75 | 25,85 | 0,90% | 15.607,00 |
| 29.08.2024 | 25,65 | 25,83 | 25,62 | 25,62 | -1,04% | 9.073,00 |
| 28.08.2024 | 25,74 | 25,89 | 25,46 | 25,89 | -0,04% | 2.523,00 |
| 27.08.2024 | 25,40 | 25,90 | 25,36 | 25,90 | 3,72% | 48.405,00 |
| 26.08.2024 | 25,03 | 25,40 | 24,93 | 24,97 | -1,15% | 5.035,00 |
| 23.08.2024 | 25,31 | 25,43 | 25,26 | 25,26 | 0,48% | 12.048,00 |
| 22.08.2024 | 25,20 | 25,24 | 25,12 | 25,14 | -0,67% | 4.349,00 |
| 21.08.2024 | 25,14 | 25,35 | 25,14 | 25,31 | 0,44% | 8.397,00 |
| 20.08.2024 | 25,47 | 25,47 | 25,12 | 25,20 | -1,79% | 15.903,00 |
| 19.08.2024 | 25,38 | 25,68 | 25,38 | 25,66 | 0,71% | 8.492,00 |
| 16.08.2024 | 25,34 | 25,48 | 25,33 | 25,48 | 0,08% | 8.197,00 |
| 15.08.2024 | 25,36 | 25,58 | 25,34 | 25,46 | 0,39% | 14.589,00 |
| 14.08.2024 | 25,23 | 25,36 | 25,09 | 25,36 | 0,63% | 8.687,00 |
| 13.08.2024 | 24,95 | 25,20 | 24,88 | 25,20 | 0,64% | 22.502,00 |
| 12.08.2024 | 24,96 | 25,04 | 24,90 | 25,04 | 0,16% | 18.056,00 |
| 09.08.2024 | 24,85 | 25,00 | 24,84 | 25,00 | 0,04% | 19.177,00 |
| 08.08.2024 | 24,60 | 24,99 | 24,54 | 24,99 | 0,56% | 13.217,00 |
| 07.08.2024 | 24,61 | 24,85 | 24,50 | 24,85 | 1,89% | 4.165,00 |
| 06.08.2024 | 24,60 | 24,60 | 24,25 | 24,39 | -0,49% | 14.500,00 |
| 05.08.2024 | 24,68 | 24,75 | 24,23 | 24,51 | -2,08% | 107.658,00 |
| 02.08.2024 | 25,46 | 25,59 | 24,96 | 25,03 | -1,65% | 25.714,00 |
| 01.08.2024 | 25,45 | 25,80 | 25,45 | 25,45 | 0,04% | 19.233,00 |
| 31.07.2024 | 25,82 | 25,84 | 25,37 | 25,44 | -1,36% | 15.035,00 |
| 30.07.2024 | 25,57 | 25,79 | 25,52 | 25,79 | 0,86% | 8.500,00 |
| 29.07.2024 | 25,48 | 25,70 | 25,48 | 25,57 | 0,67% | 17.006,00 |
| 26.07.2024 | 25,39 | 25,48 | 25,23 | 25,40 | -0,55% | 10.901,00 |
| 25.07.2024 | 24,75 | 25,54 | 24,74 | 25,54 | 2,86% | 50.722,00 |
| 24.07.2024 | 25,11 | 25,16 | 24,83 | 24,83 | -1,62% | 26.872,00 |
| 23.07.2024 | 25,08 | 25,30 | 25,00 | 25,24 | 0,36% | 20.659,00 |
| 22.07.2024 | 24,90 | 25,17 | 24,87 | 25,15 | 1,13% | 24.111,00 |
| 19.07.2024 | 24,72 | 24,92 | 24,72 | 24,87 | -0,08% | 10.906,00 |
| 18.07.2024 | 24,89 | 25,04 | 24,84 | 24,89 | 0,53% | 24.412,00 |
| 17.07.2024 | 24,45 | 24,82 | 24,45 | 24,76 | 1,52% | 7.370,00 |
| 16.07.2024 | 24,54 | 24,56 | 24,39 | 24,39 | 0,16% | 7.783,00 |
| 15.07.2024 | 24,70 | 24,81 | 24,35 | 24,35 | -1,38% | 12.102,00 |
| 12.07.2024 | 24,80 | 24,88 | 24,66 | 24,69 | 0,28% | 10.111,00 |
| 11.07.2024 | 24,60 | 24,77 | 24,60 | 24,62 | 0,29% | 18.734,00 |
| 10.07.2024 | 24,36 | 24,55 | 24,31 | 24,55 | 1,15% | 31.811,00 |
| 09.07.2024 | 24,23 | 24,42 | 24,19 | 24,27 | 0,75% | 13.605,00 |