30,565€
1,88%
Echtzeit-Aktienkurs Imperial Brands PLC
Bid:
Ask:
Aktienkurse zur Imperial Brands PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 30,21 | 30,28 | 30,21 | 30,28 | 0,93% | 300,00 |
| 21.11.2024 | 30,23 | 30,36 | 30,00 | 30,00 | -0,46% | 1.601,00 |
| 20.11.2024 | 29,50 | 30,14 | 29,50 | 30,14 | 2,27% | 220,00 |
| 19.11.2024 | 29,19 | 29,47 | 29,19 | 29,47 | 2,75% | 720,00 |
| 18.11.2024 | 28,88 | 28,88 | 28,68 | 28,68 | 0,84% | 50,00 |
| 15.11.2024 | 28,30 | 28,44 | 28,30 | 28,44 | 0,96% | - |
| 14.11.2024 | 28,08 | 28,25 | 28,08 | 28,17 | 0,82% | 451,00 |
| 13.11.2024 | 28,06 | 28,13 | 27,94 | 27,94 | -0,96% | 1.707,00 |
| 12.11.2024 | 27,96 | 28,28 | 27,96 | 28,21 | -0,04% | 480,00 |
| 11.11.2024 | 28,64 | 28,64 | 28,22 | 28,22 | -0,81% | 4.515,00 |
| 08.11.2024 | 28,35 | 28,62 | 28,35 | 28,45 | -1,56% | 120,00 |
| 07.11.2024 | 28,80 | 28,90 | 28,80 | 28,90 | 0,70% | - |
| 06.11.2024 | 28,90 | 29,15 | 28,70 | 28,70 | 0,84% | 3.499,00 |
| 05.11.2024 | 28,00 | 28,46 | 28,00 | 28,46 | 1,53% | 200,00 |
| 04.11.2024 | 28,13 | 28,16 | 28,03 | 28,03 | -0,92% | 450,00 |
| 01.11.2024 | 27,69 | 28,32 | 27,68 | 28,29 | 2,31% | 658,00 |
| 31.10.2024 | 27,34 | 27,65 | 27,34 | 27,65 | 2,52% | 515,00 |
| 30.10.2024 | 26,68 | 26,97 | 26,68 | 26,97 | 0,00% | 200,00 |
| 29.10.2024 | 27,80 | 27,87 | 26,97 | 26,97 | -2,95% | 82,00 |
| 28.10.2024 | 27,62 | 27,91 | 27,62 | 27,79 | 0,83% | 1.766,00 |
| 25.10.2024 | 27,55 | 27,63 | 27,50 | 27,56 | -0,72% | 5.065,00 |
| 24.10.2024 | 27,47 | 27,77 | 27,47 | 27,76 | 0,95% | 2.030,00 |
| 23.10.2024 | 27,71 | 27,83 | 27,50 | 27,50 | -0,90% | 11.323,00 |
| 22.10.2024 | 27,66 | 27,75 | 27,40 | 27,75 | 0,11% | 1.468,00 |
| 21.10.2024 | 27,66 | 27,72 | 27,66 | 27,72 | 0,25% | 227,00 |
| 18.10.2024 | 27,92 | 27,92 | 27,63 | 27,65 | -1,29% | 502,00 |
| 17.10.2024 | 27,57 | 28,03 | 27,56 | 28,01 | 2,04% | 2.482,00 |
| 16.10.2024 | 27,05 | 27,45 | 27,05 | 27,45 | 0,40% | 351,00 |
| 15.10.2024 | 27,26 | 27,34 | 27,26 | 27,34 | 0,63% | 290,00 |
| 14.10.2024 | 26,92 | 27,17 | 26,92 | 27,17 | 0,37% | 146,00 |
| 11.10.2024 | 26,98 | 27,07 | 26,92 | 27,07 | 1,42% | 712,00 |
| 10.10.2024 | 26,69 | 26,69 | 26,69 | 26,69 | -0,30% | - |
| 09.10.2024 | 26,34 | 26,94 | 26,34 | 26,77 | 1,63% | 1.218,00 |
| 08.10.2024 | 25,60 | 26,64 | 25,60 | 26,34 | 3,42% | 1.140,00 |
| 07.10.2024 | 25,73 | 25,79 | 25,47 | 25,47 | -0,86% | 415,00 |
| 04.10.2024 | 25,46 | 25,69 | 25,46 | 25,69 | 0,59% | 80,00 |
| 03.10.2024 | 25,56 | 25,56 | 25,54 | 25,54 | -0,74% | 5,00 |
| 02.10.2024 | 25,79 | 25,83 | 25,73 | 25,73 | -0,12% | 873,00 |
| 01.10.2024 | 25,99 | 25,99 | 25,76 | 25,76 | -1,19% | 170,00 |
| 30.09.2024 | 25,93 | 26,10 | 25,93 | 26,07 | -0,34% | 2.400,00 |
| 27.09.2024 | 25,86 | 26,22 | 25,86 | 26,16 | -0,34% | 210,00 |
| 26.09.2024 | 26,30 | 26,39 | 26,25 | 26,25 | -0,34% | 100,00 |
| 25.09.2024 | 26,08 | 26,34 | 26,08 | 26,34 | 0,50% | 38,00 |
| 24.09.2024 | 26,50 | 26,50 | 26,21 | 26,21 | -0,34% | 335,00 |
| 23.09.2024 | 25,99 | 26,30 | 25,99 | 26,30 | 1,98% | 320,00 |
| 20.09.2024 | 25,82 | 25,82 | 25,79 | 25,79 | 1,22% | 196,00 |
| 19.09.2024 | 25,93 | 25,97 | 25,40 | 25,48 | -1,24% | 13.200,00 |
| 18.09.2024 | 25,84 | 26,14 | 25,80 | 25,80 | -2,90% | 2.696,00 |
| 17.09.2024 | 26,59 | 26,64 | 26,57 | 26,57 | 0,15% | 150,00 |
| 16.09.2024 | 26,52 | 26,61 | 26,52 | 26,53 | -0,34% | 59,00 |
| 13.09.2024 | 26,64 | 26,64 | 26,56 | 26,62 | 0,34% | 75,00 |
| 12.09.2024 | 26,45 | 26,53 | 26,45 | 26,53 | 0,19% | - |
| 11.09.2024 | 26,53 | 26,73 | 26,48 | 26,48 | 0,19% | 695,00 |
| 10.09.2024 | 26,31 | 26,71 | 26,31 | 26,43 | -0,41% | 90,00 |
| 09.09.2024 | 26,21 | 26,69 | 26,21 | 26,54 | 1,45% | 1.263,00 |
| 06.09.2024 | 26,21 | 26,21 | 26,16 | 26,16 | -1,32% | 700,00 |
| 05.09.2024 | 26,39 | 26,51 | 26,39 | 26,51 | 0,04% | 350,00 |
| 04.09.2024 | 25,50 | 26,50 | 25,50 | 26,50 | 2,63% | 1.210,00 |
| 03.09.2024 | 25,67 | 25,99 | 25,67 | 25,82 | -0,81% | 1.009,00 |
| 02.09.2024 | 25,77 | 26,03 | 25,77 | 26,03 | 0,42% | 154,00 |
| 30.08.2024 | 25,67 | 25,92 | 25,67 | 25,92 | 0,31% | 5.470,00 |
| 29.08.2024 | 25,51 | 25,84 | 25,51 | 25,84 | 0,47% | 180,00 |
| 28.08.2024 | 25,56 | 25,72 | 25,56 | 25,72 | 0,86% | 20,00 |
| 27.08.2024 | 25,07 | 25,50 | 25,07 | 25,50 | 1,19% | 5.500,00 |
| 26.08.2024 | 25,16 | 25,20 | 24,97 | 25,20 | -0,55% | 950,00 |
| 23.08.2024 | 25,23 | 25,34 | 25,23 | 25,34 | 0,64% | 485,00 |
| 22.08.2024 | 25,00 | 25,18 | 25,00 | 25,18 | -0,24% | 33,00 |
| 21.08.2024 | 25,16 | 25,37 | 25,16 | 25,24 | -1,21% | 138,00 |
| 20.08.2024 | 25,55 | 25,55 | 25,55 | 25,55 | 0,35% | - |
| 19.08.2024 | 25,31 | 25,46 | 25,31 | 25,46 | 0,20% | 34,00 |
| 16.08.2024 | 25,38 | 25,59 | 25,38 | 25,41 | -0,35% | 164,00 |
| 15.08.2024 | 25,06 | 25,50 | 25,06 | 25,50 | 1,07% | 100,00 |
| 14.08.2024 | 25,11 | 25,23 | 25,11 | 25,23 | 1,12% | 3.350,00 |
| 13.08.2024 | 24,95 | 24,95 | 24,95 | 24,95 | -0,56% | - |
| 12.08.2024 | 24,68 | 25,09 | 24,68 | 25,09 | 0,64% | 2.270,00 |
| 09.08.2024 | 24,85 | 25,07 | 24,85 | 24,93 | 0,20% | 114,00 |
| 08.08.2024 | 24,57 | 24,88 | 24,57 | 24,88 | 0,48% | - |
| 07.08.2024 | 24,49 | 24,76 | 24,49 | 24,76 | 1,06% | 20,00 |
| 06.08.2024 | 24,45 | 24,50 | 24,45 | 24,50 | 0,53% | 449,00 |
| 05.08.2024 | 24,25 | 24,74 | 23,50 | 24,37 | -3,64% | 29.370,00 |
| 02.08.2024 | 24,97 | 25,29 | 24,97 | 25,29 | -0,67% | 500,00 |
| 01.08.2024 | 25,53 | 25,68 | 25,46 | 25,46 | -1,13% | 2.985,00 |
| 31.07.2024 | 25,71 | 25,77 | 25,71 | 25,75 | 0,47% | 2.410,00 |
| 30.07.2024 | 25,52 | 25,63 | 25,52 | 25,63 | -0,08% | 400,00 |
| 29.07.2024 | 25,26 | 25,67 | 25,26 | 25,65 | 0,83% | 2.306,00 |
| 26.07.2024 | 25,23 | 25,44 | 25,23 | 25,44 | 0,71% | 1.100,00 |
| 25.07.2024 | 24,59 | 25,43 | 24,42 | 25,26 | 1,04% | 4.915,00 |
| 24.07.2024 | 24,91 | 25,00 | 24,91 | 25,00 | -0,87% | 672,00 |
| 23.07.2024 | 24,86 | 25,22 | 24,86 | 25,22 | 0,40% | 1.600,00 |
| 22.07.2024 | 24,78 | 25,12 | 24,78 | 25,12 | 1,17% | 1.370,00 |
| 19.07.2024 | 24,66 | 24,84 | 24,66 | 24,83 | 0,44% | 240,00 |
| 18.07.2024 | 24,57 | 25,00 | 24,57 | 24,72 | -0,20% | 161,00 |
| 17.07.2024 | 24,15 | 24,77 | 24,15 | 24,77 | 0,98% | 240,00 |
| 16.07.2024 | 24,22 | 24,53 | 24,22 | 24,53 | 0,29% | 140,00 |
| 15.07.2024 | 24,46 | 24,81 | 24,46 | 24,46 | -1,33% | 580,00 |
| 12.07.2024 | 24,58 | 24,90 | 24,58 | 24,79 | 0,45% | 122,00 |
| 11.07.2024 | 24,44 | 24,70 | 24,44 | 24,68 | 0,82% | 1.885,00 |
| 10.07.2024 | 24,20 | 24,48 | 24,20 | 24,48 | 0,33% | 613,00 |
| 09.07.2024 | 23,94 | 24,40 | 23,94 | 24,40 | 1,62% | 2.241,00 |
| 08.07.2024 | 24,05 | 24,22 | 23,85 | 24,01 | -0,33% | 481,00 |