35,000€
0,20%
Echtzeit-Aktienkurs IMPERIAL BRANDS PLC LS-10
Bid:
Ask:
Aktienkurse zur IMPERIAL BRANDS PLC LS-10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 35,06 | 35,19 | 34,83 | 35,03 | 0,29% | 30.062,00 |
| 28.01.2026 | 35,00 | 35,10 | 34,65 | 34,93 | 0,03% | 14.109,00 |
| 27.01.2026 | 34,59 | 35,07 | 34,51 | 34,92 | 1,16% | 7.399,00 |
| 26.01.2026 | 35,09 | 35,09 | 34,51 | 34,52 | -1,68% | 7.478,00 |
| 23.01.2026 | 34,53 | 35,11 | 34,46 | 35,11 | 2,06% | 17.038,00 |
| 22.01.2026 | 34,86 | 35,18 | 34,40 | 34,40 | -1,66% | 16.811,00 |
| 21.01.2026 | 34,70 | 35,01 | 34,37 | 34,98 | 1,27% | 8.511,00 |
| 20.01.2026 | 35,59 | 35,59 | 34,47 | 34,54 | -3,63% | 7.106,00 |
| 19.01.2026 | 34,99 | 35,85 | 34,96 | 35,84 | 1,13% | 7.054,00 |
| 16.01.2026 | 35,15 | 35,64 | 35,15 | 35,44 | 1,23% | 11.098,00 |
| 15.01.2026 | 35,26 | 35,42 | 34,97 | 35,01 | -0,26% | 7.420,00 |
| 14.01.2026 | 35,04 | 35,20 | 34,45 | 35,10 | 0,49% | 14.949,00 |
| 13.01.2026 | 35,21 | 35,39 | 34,57 | 34,93 | -0,80% | 16.100,00 |
| 12.01.2026 | 35,08 | 35,21 | 34,80 | 35,21 | 0,63% | 15.913,00 |
| 09.01.2026 | 35,05 | 35,05 | 34,41 | 34,99 | -0,20% | 13.105,00 |
| 08.01.2026 | 34,62 | 35,06 | 34,37 | 35,06 | 1,24% | 15.206,00 |
| 07.01.2026 | 35,27 | 35,27 | 34,53 | 34,63 | -1,56% | 12.173,00 |
| 06.01.2026 | 35,37 | 35,49 | 35,13 | 35,18 | -0,11% | 7.734,00 |
| 05.01.2026 | 36,14 | 36,28 | 34,56 | 35,22 | -2,76% | 25.959,00 |
| 02.01.2026 | 35,81 | 36,22 | 35,51 | 36,22 | 1,23% | 19.060,00 |
| 30.12.2025 | 35,76 | 35,90 | 35,63 | 35,78 | -0,03% | 6.460,00 |
| 29.12.2025 | 36,00 | 36,20 | 35,52 | 35,79 | -0,33% | 17.461,00 |
| 23.12.2025 | 36,20 | 36,22 | 35,86 | 35,91 | -0,80% | 3.432,00 |
| 22.12.2025 | 36,11 | 36,34 | 35,59 | 36,20 | -0,52% | 23.387,00 |
| 19.12.2025 | 36,29 | 36,55 | 36,12 | 36,39 | 0,72% | 6.900,00 |
| 18.12.2025 | 36,13 | 36,42 | 36,13 | 36,13 | -0,28% | 4.421,00 |
| 17.12.2025 | 36,28 | 36,40 | 36,13 | 36,23 | -0,17% | 3.221,00 |
| 16.12.2025 | 36,35 | 36,65 | 36,18 | 36,29 | -0,66% | 7.337,00 |
| 15.12.2025 | 35,79 | 36,89 | 35,79 | 36,53 | 1,14% | 8.463,00 |
| 12.12.2025 | 37,62 | 37,62 | 35,97 | 36,12 | -3,91% | 9.350,00 |
| 11.12.2025 | 37,51 | 37,59 | 37,39 | 37,59 | -0,71% | 3.150,00 |
| 10.12.2025 | 37,92 | 37,96 | 37,58 | 37,86 | -0,29% | 7.243,00 |
| 09.12.2025 | 37,08 | 38,00 | 36,73 | 37,97 | 2,04% | 5.759,00 |
| 08.12.2025 | 37,01 | 37,33 | 36,98 | 37,21 | -0,13% | 7.384,00 |
| 05.12.2025 | 37,76 | 37,77 | 37,15 | 37,26 | -1,17% | 6.560,00 |
| 04.12.2025 | 37,64 | 37,85 | 37,07 | 37,70 | 0,40% | 6.850,00 |
| 03.12.2025 | 37,01 | 37,73 | 37,01 | 37,55 | 1,29% | 3.938,00 |
| 02.12.2025 | 36,69 | 37,16 | 36,69 | 37,07 | 1,15% | 7.014,00 |
| 01.12.2025 | 36,79 | 37,09 | 36,65 | 36,65 | -0,54% | 4.761,00 |
| 28.11.2025 | 36,61 | 36,85 | 36,49 | 36,85 | 0,46% | 11.092,00 |
| 27.11.2025 | 36,98 | 37,13 | 36,20 | 36,68 | -2,11% | 3.909,00 |
| 26.11.2025 | 36,89 | 37,47 | 36,67 | 37,47 | 1,82% | 10.118,00 |
| 25.11.2025 | 36,15 | 36,80 | 36,01 | 36,80 | 1,85% | 5.281,00 |
| 24.11.2025 | 37,03 | 37,06 | 35,86 | 36,13 | -2,01% | 11.378,00 |
| 21.11.2025 | 36,48 | 36,98 | 36,20 | 36,87 | 1,21% | 3.447,00 |
| 20.11.2025 | 36,80 | 37,17 | 36,30 | 36,43 | -1,57% | 8.211,00 |
| 19.11.2025 | 36,61 | 37,10 | 36,49 | 37,01 | 0,87% | 8.687,00 |
| 18.11.2025 | 35,40 | 37,01 | 35,26 | 36,69 | 2,98% | 20.271,00 |
| 17.11.2025 | 35,45 | 35,95 | 35,44 | 35,63 | 0,28% | 2.934,00 |
| 14.11.2025 | 35,99 | 36,05 | 35,41 | 35,53 | -1,36% | 8.048,00 |
| 13.11.2025 | 36,57 | 36,57 | 35,91 | 36,02 | -1,58% | 9.745,00 |
| 12.11.2025 | 36,62 | 36,69 | 36,43 | 36,60 | -0,11% | 5.250,00 |
| 11.11.2025 | 36,27 | 36,64 | 36,17 | 36,64 | 0,88% | 7.630,00 |
| 10.11.2025 | 36,29 | 36,34 | 35,79 | 36,32 | 0,89% | 4.927,00 |
| 07.11.2025 | 36,12 | 36,14 | 35,65 | 36,00 | -0,17% | 4.085,00 |
| 06.11.2025 | 35,64 | 36,17 | 35,58 | 36,06 | 0,92% | 4.297,00 |
| 05.11.2025 | 34,92 | 35,75 | 34,66 | 35,73 | 2,91% | 5.470,00 |
| 04.11.2025 | 34,59 | 34,98 | 34,46 | 34,72 | -0,43% | 24.006,00 |
| 03.11.2025 | 34,51 | 34,91 | 34,40 | 34,87 | 1,04% | 6.419,00 |
| 31.10.2025 | 34,24 | 34,90 | 34,24 | 34,51 | 0,38% | 6.553,00 |
| 30.10.2025 | 34,40 | 34,51 | 34,25 | 34,38 | -0,09% | 3.524,00 |
| 29.10.2025 | 34,33 | 34,66 | 34,16 | 34,41 | 0,15% | 5.964,00 |
| 28.10.2025 | 34,24 | 34,54 | 34,13 | 34,36 | 0,41% | 3.086,00 |
| 27.10.2025 | 34,50 | 34,60 | 34,17 | 34,22 | -0,73% | 5.918,00 |
| 24.10.2025 | 34,78 | 34,87 | 34,34 | 34,47 | -1,03% | 5.018,00 |
| 23.10.2025 | 34,22 | 34,94 | 34,22 | 34,83 | 1,93% | 3.069,00 |
| 22.10.2025 | 33,77 | 34,44 | 33,77 | 34,17 | 1,27% | 8.364,00 |
| 21.10.2025 | 34,31 | 34,52 | 33,73 | 33,74 | -1,83% | 6.275,00 |
| 20.10.2025 | 34,47 | 34,64 | 34,27 | 34,37 | -0,58% | 4.933,00 |
| 17.10.2025 | 34,03 | 34,57 | 34,00 | 34,57 | 1,17% | 5.158,00 |
| 16.10.2025 | 34,58 | 34,81 | 34,08 | 34,17 | -1,10% | 23.939,00 |
| 15.10.2025 | 35,64 | 35,66 | 34,50 | 34,55 | -2,24% | 9.174,00 |
| 14.10.2025 | 36,02 | 36,12 | 34,54 | 35,34 | -2,05% | 12.049,00 |
| 13.10.2025 | 35,84 | 36,16 | 35,61 | 36,08 | 1,18% | 20.721,00 |
| 10.10.2025 | 35,81 | 35,95 | 35,58 | 35,66 | -0,39% | 4.599,00 |
| 09.10.2025 | 36,04 | 36,24 | 35,66 | 35,80 | -0,36% | 6.680,00 |
| 08.10.2025 | 35,81 | 36,08 | 35,77 | 35,93 | 0,59% | 5.596,00 |
| 07.10.2025 | 34,38 | 35,78 | 34,01 | 35,72 | 3,36% | 19.436,00 |
| 06.10.2025 | 35,05 | 35,05 | 34,56 | 34,56 | -1,40% | 6.702,00 |
| 03.10.2025 | 35,22 | 35,22 | 34,85 | 35,05 | -0,51% | 4.555,00 |
| 02.10.2025 | 35,66 | 35,66 | 34,93 | 35,23 | -0,87% | 11.252,00 |
| 01.10.2025 | 36,26 | 36,26 | 35,41 | 35,54 | -2,26% | 6.226,00 |
| 30.09.2025 | 36,15 | 36,42 | 35,81 | 36,36 | 0,64% | 5.182,00 |
| 29.09.2025 | 36,49 | 36,60 | 36,06 | 36,13 | -0,99% | 8.160,00 |
| 26.09.2025 | 36,09 | 36,49 | 36,01 | 36,49 | 1,05% | 3.132,00 |
| 25.09.2025 | 36,18 | 36,20 | 35,89 | 36,11 | -0,06% | 3.246,00 |
| 24.09.2025 | 35,21 | 36,25 | 35,21 | 36,13 | 2,53% | 6.976,00 |
| 23.09.2025 | 35,49 | 35,49 | 35,11 | 35,24 | -0,90% | 4.680,00 |
| 22.09.2025 | 35,52 | 35,70 | 35,29 | 35,56 | 0,34% | 2.790,00 |
| 19.09.2025 | 35,23 | 35,68 | 35,22 | 35,44 | 0,43% | 1.878,00 |
| 18.09.2025 | 36,07 | 36,14 | 35,10 | 35,29 | -2,19% | 6.596,00 |
| 17.09.2025 | 36,03 | 36,08 | 35,68 | 36,08 | 0,25% | 3.062,00 |
| 16.09.2025 | 36,39 | 36,76 | 35,80 | 35,99 | -1,02% | 5.201,00 |
| 15.09.2025 | 36,88 | 37,02 | 36,36 | 36,36 | -1,33% | 3.741,00 |
| 12.09.2025 | 36,68 | 37,10 | 36,68 | 36,85 | 0,44% | 7.756,00 |
| 11.09.2025 | 36,06 | 36,83 | 36,06 | 36,69 | 1,66% | 8.167,00 |
| 10.09.2025 | 36,00 | 36,53 | 35,97 | 36,09 | 0,25% | 7.167,00 |
| 09.09.2025 | 35,85 | 36,07 | 35,72 | 36,00 | 0,28% | 7.283,00 |
| 08.09.2025 | 36,12 | 36,16 | 35,85 | 35,90 | -0,36% | 9.895,00 |
| 05.09.2025 | 35,85 | 36,11 | 35,72 | 36,03 | 0,50% | 5.187,00 |