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 |