IMPERIAL BRANDS PLC LS-10
[WKN: 903000 | ISIN: GB0004544929]
Aktienkurse
31,165€ 0,56%
Echtzeit-Aktienkurs IMPERIAL BRANDS PLC LS-10
Bid: Ask:

Aktienkurse zur IMPERIAL BRANDS PLC LS-10 Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
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