21,260€
-0,47%
Echtzeit-Aktienkurs Imperial Brands PLC
Bid:
Ask:
Aktienkurse zur Imperial Brands PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
23.04.2024 | 21,43 | 21,48 | 21,26 | 21,26 | -0,49% | - |
22.04.2024 | 21,14 | 21,36 | 21,11 | 21,36 | 2,64% | 22.928,00 |
19.04.2024 | 20,65 | 20,91 | 20,65 | 20,81 | 0,10% | 26.065,00 |
18.04.2024 | 20,59 | 20,79 | 20,59 | 20,79 | 1,61% | 17.751,00 |
17.04.2024 | 20,34 | 20,60 | 20,33 | 20,46 | 0,34% | 29.673,00 |
16.04.2024 | 20,39 | 20,47 | 20,19 | 20,39 | -0,68% | 14.634,00 |
15.04.2024 | 20,33 | 20,61 | 20,26 | 20,53 | 1,48% | 61.454,00 |
12.04.2024 | 20,20 | 20,29 | 20,00 | 20,23 | 0,85% | 86.855,00 |
11.04.2024 | 19,94 | 20,27 | 19,94 | 20,06 | 0,65% | 149.002,00 |
10.04.2024 | 20,02 | 20,14 | 19,93 | 19,93 | -0,60% | 52.495,00 |
09.04.2024 | 20,43 | 20,46 | 20,05 | 20,05 | -1,67% | 33.950,00 |
08.04.2024 | 20,27 | 20,50 | 20,14 | 20,39 | 1,14% | 23.853,00 |
05.04.2024 | 20,40 | 20,44 | 20,10 | 20,16 | -2,09% | 29.076,00 |
04.04.2024 | 20,70 | 20,74 | 20,59 | 20,59 | -0,48% | 16.811,00 |
03.04.2024 | 20,86 | 20,93 | 20,65 | 20,69 | -1,05% | 88.084,00 |
02.04.2024 | 21,17 | 21,22 | 20,77 | 20,91 | -0,43% | 92.027,00 |
28.03.2024 | 20,90 | 21,00 | 20,85 | 21,00 | 1,45% | 23.851,00 |
27.03.2024 | 20,60 | 20,80 | 20,50 | 20,70 | 1,22% | 22.297,00 |
26.03.2024 | 20,45 | 20,55 | 20,40 | 20,45 | 0,49% | 4.351,00 |
25.03.2024 | 20,40 | 20,50 | 20,30 | 20,35 | 0,00% | 4.680,00 |
22.03.2024 | 20,50 | 20,50 | 20,25 | 20,35 | -0,97% | 9.156,00 |
21.03.2024 | 20,55 | 20,55 | 20,25 | 20,55 | 1,23% | 6.855,00 |
20.03.2024 | 20,45 | 20,50 | 20,20 | 20,30 | -1,46% | 13.681,00 |
19.03.2024 | 20,55 | 20,60 | 20,25 | 20,60 | 1,48% | 13.958,00 |
18.03.2024 | 20,20 | 20,30 | 20,10 | 20,30 | 0,00% | 27.931,00 |
15.03.2024 | 20,55 | 20,55 | 20,30 | 20,30 | -1,69% | 13.224,00 |
14.03.2024 | 20,80 | 20,85 | 20,45 | 20,65 | -1,20% | 25.224,00 |
13.03.2024 | 20,80 | 20,90 | 20,65 | 20,90 | 1,21% | 6.543,00 |
12.03.2024 | 20,85 | 20,85 | 20,65 | 20,65 | -0,24% | 23.581,00 |
11.03.2024 | 20,65 | 20,75 | 20,50 | 20,70 | 3,24% | 38.349,00 |
08.03.2024 | 20,00 | 20,20 | 20,00 | 20,05 | -0,74% | 5.281,00 |
07.03.2024 | 19,92 | 20,20 | 19,90 | 20,20 | 1,92% | 13.283,00 |
06.03.2024 | 19,90 | 19,96 | 19,78 | 19,82 | 0,20% | 17.275,00 |
05.03.2024 | 19,82 | 19,92 | 19,74 | 19,78 | -1,59% | 34.449,00 |
04.03.2024 | 20,05 | 20,10 | 19,88 | 20,10 | 0,25% | 20.855,00 |
01.03.2024 | 20,30 | 20,30 | 20,00 | 20,05 | -0,74% | 24.329,00 |
29.02.2024 | 20,30 | 20,30 | 20,10 | 20,20 | 0,50% | 19.491,00 |
28.02.2024 | 20,50 | 20,55 | 20,10 | 20,10 | -2,66% | 28.927,00 |
27.02.2024 | 21,50 | 21,50 | 20,40 | 20,65 | -3,50% | 36.228,00 |
26.02.2024 | 21,60 | 21,60 | 21,40 | 21,40 | -1,61% | 14.567,00 |
23.02.2024 | 21,65 | 21,75 | 21,45 | 21,75 | 0,69% | 9.956,00 |
22.02.2024 | 21,50 | 21,60 | 21,35 | 21,60 | 1,41% | 16.086,00 |
21.02.2024 | 21,55 | 21,55 | 21,25 | 21,30 | -1,84% | 13.453,00 |
20.02.2024 | 21,80 | 21,80 | 21,50 | 21,70 | 0,00% | 14.718,00 |
19.02.2024 | 21,80 | 21,95 | 21,70 | 21,70 | -1,59% | 11.714,00 |
16.02.2024 | 21,75 | 22,05 | 21,50 | 22,05 | 1,38% | 18.732,00 |
15.02.2024 | 21,90 | 21,90 | 21,40 | 21,75 | -2,90% | 39.758,00 |
14.02.2024 | 22,45 | 22,60 | 22,35 | 22,40 | -0,88% | 13.896,00 |
13.02.2024 | 22,60 | 22,65 | 22,35 | 22,60 | 0,44% | 9.763,00 |
12.02.2024 | 22,40 | 22,65 | 22,40 | 22,50 | 1,12% | 37.851,00 |
09.02.2024 | 22,20 | 22,45 | 22,15 | 22,25 | 0,68% | 14.766,00 |
08.02.2024 | 22,25 | 22,30 | 22,05 | 22,10 | -0,23% | 39.695,00 |
07.02.2024 | 22,40 | 22,50 | 22,15 | 22,15 | -1,12% | 16.607,00 |
06.02.2024 | 22,35 | 22,55 | 22,30 | 22,40 | 0,22% | 7.615,00 |
05.02.2024 | 22,25 | 22,60 | 22,25 | 22,35 | 1,13% | 25.366,00 |
02.02.2024 | 22,40 | 22,45 | 22,10 | 22,10 | -1,12% | 6.808,00 |
01.02.2024 | 22,45 | 22,55 | 22,15 | 22,35 | -0,22% | 13.612,00 |
31.01.2024 | 22,65 | 22,75 | 22,40 | 22,40 | -1,32% | 18.400,00 |
30.01.2024 | 22,65 | 22,70 | 22,55 | 22,70 | 0,22% | 14.647,00 |
29.01.2024 | 22,95 | 23,05 | 22,65 | 22,65 | -0,44% | 10.220,00 |
26.01.2024 | 22,85 | 23,00 | 22,75 | 22,75 | 0,44% | 12.561,00 |
25.01.2024 | 22,60 | 22,65 | 22,40 | 22,65 | 0,00% | 13.923,00 |
24.01.2024 | 22,45 | 22,70 | 22,40 | 22,65 | 0,22% | 38.118,00 |
23.01.2024 | 22,45 | 22,65 | 22,35 | 22,60 | 1,12% | 40.048,00 |
22.01.2024 | 22,05 | 22,45 | 22,05 | 22,35 | 1,82% | 60.377,00 |
19.01.2024 | 22,30 | 22,35 | 21,95 | 21,95 | -0,45% | 6.155,00 |
18.01.2024 | 22,05 | 22,20 | 22,00 | 22,05 | -0,45% | 32.674,00 |
17.01.2024 | 22,10 | 22,20 | 22,00 | 22,15 | -0,45% | 27.435,00 |
16.01.2024 | 22,10 | 22,30 | 22,05 | 22,25 | -0,22% | 27.336,00 |
15.01.2024 | 22,20 | 22,30 | 22,20 | 22,30 | 1,13% | 8.256,00 |
12.01.2024 | 21,90 | 22,25 | 21,90 | 22,05 | 0,92% | 23.128,00 |
11.01.2024 | 21,95 | 22,00 | 21,80 | 21,85 | 0,00% | 8.785,00 |
10.01.2024 | 21,80 | 21,95 | 21,80 | 21,85 | -0,68% | 9.736,00 |
09.01.2024 | 21,95 | 22,00 | 21,85 | 22,00 | 0,92% | 9.887,00 |
08.01.2024 | 21,70 | 21,85 | 21,70 | 21,80 | 0,69% | 11.535,00 |
05.01.2024 | 21,65 | 21,75 | 21,55 | 21,65 | 0,00% | 12.804,00 |
04.01.2024 | 21,45 | 21,70 | 21,45 | 21,65 | 1,41% | 16.375,00 |
03.01.2024 | 21,40 | 21,45 | 21,30 | 21,35 | 0,23% | 18.588,00 |
02.01.2024 | 21,35 | 21,35 | 21,05 | 21,30 | 1,43% | 28.591,00 |
29.12.2023 | 21,00 | 21,05 | 20,95 | 21,00 | 0,24% | 17.259,00 |
28.12.2023 | 21,00 | 21,00 | 20,85 | 20,95 | -0,71% | 7.072,00 |
27.12.2023 | 21,15 | 21,15 | 20,90 | 21,10 | -0,24% | 13.751,00 |
22.12.2023 | 21,20 | 21,30 | 21,10 | 21,15 | -0,24% | 8.170,00 |
21.12.2023 | 21,15 | 21,20 | 21,00 | 21,20 | -0,70% | 32.387,00 |
20.12.2023 | 21,15 | 21,35 | 21,10 | 21,35 | 0,95% | 48.886,00 |
19.12.2023 | 21,30 | 21,30 | 21,15 | 21,15 | -1,17% | 6.889,00 |
18.12.2023 | 21,20 | 21,40 | 21,15 | 21,40 | 0,94% | 11.527,00 |
15.12.2023 | 21,05 | 21,20 | 21,05 | 21,20 | 0,95% | 24.203,00 |
14.12.2023 | 21,40 | 21,50 | 20,90 | 21,00 | -0,71% | 62.260,00 |
13.12.2023 | 21,15 | 21,30 | 21,10 | 21,15 | 0,24% | 15.204,00 |
12.12.2023 | 21,50 | 21,55 | 20,95 | 21,10 | -0,94% | 17.764,00 |
11.12.2023 | 21,45 | 21,50 | 21,25 | 21,30 | -0,47% | 15.887,00 |
08.12.2023 | 21,60 | 21,70 | 21,35 | 21,40 | -2,06% | 23.518,00 |
07.12.2023 | 21,70 | 22,00 | 21,65 | 21,85 | 0,92% | 32.743,00 |
06.12.2023 | 21,90 | 21,90 | 21,40 | 21,65 | -1,14% | 41.455,00 |
05.12.2023 | 22,10 | 22,15 | 21,90 | 21,90 | -0,90% | 27.416,00 |
04.12.2023 | 22,00 | 22,30 | 21,85 | 22,10 | 1,84% | 43.684,00 |
01.12.2023 | 21,75 | 22,00 | 21,55 | 21,70 | 0,46% | 28.870,00 |
30.11.2023 | 21,40 | 21,75 | 21,40 | 21,60 | 2,37% | 50.915,00 |
29.11.2023 | 21,55 | 21,55 | 21,10 | 21,10 | -0,94% | 1.578,00 |