35,570€
-2,17%
Echtzeit-Aktienkurs IMPERIAL BRANDS PLC LS-10
Bid:
Ask:
Aktienkurse zur IMPERIAL BRANDS PLC LS-10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 36,23 | 36,23 | 35,54 | 35,54 | -2,26% | 810,00 |
| 30.09.2025 | 36,17 | 36,36 | 35,92 | 36,36 | 0,89% | 3.138,00 |
| 29.09.2025 | 36,55 | 36,55 | 36,04 | 36,04 | -0,25% | 10,00 |
| 26.09.2025 | 36,13 | 36,13 | 36,13 | 36,13 | 0,17% | - |
| 25.09.2025 | 36,20 | 36,20 | 36,07 | 36,07 | 0,75% | 425,00 |
| 24.09.2025 | 35,30 | 35,80 | 35,30 | 35,80 | 1,22% | 143,00 |
| 23.09.2025 | 35,40 | 35,46 | 35,37 | 35,37 | -0,65% | 130,00 |
| 22.09.2025 | 35,51 | 35,60 | 35,34 | 35,60 | 0,42% | 580,00 |
| 19.09.2025 | 35,21 | 35,49 | 35,21 | 35,45 | 0,65% | 100,00 |
| 18.09.2025 | 36,00 | 36,00 | 35,22 | 35,22 | -1,34% | 1.505,00 |
| 17.09.2025 | 35,91 | 35,91 | 35,70 | 35,70 | -0,25% | 580,00 |
| 16.09.2025 | 36,45 | 36,80 | 35,79 | 35,79 | -1,81% | 1.100,00 |
| 15.09.2025 | 36,92 | 36,92 | 36,45 | 36,45 | -1,38% | 514,00 |
| 12.09.2025 | 36,63 | 37,10 | 36,63 | 36,96 | 1,00% | 1.000,00 |
| 11.09.2025 | 36,04 | 36,82 | 36,01 | 36,60 | 1,65% | - |
| 10.09.2025 | 35,90 | 36,53 | 35,90 | 36,00 | 0,17% | 512,00 |
| 09.09.2025 | 35,81 | 36,00 | 35,81 | 35,94 | 0,22% | 1.537,00 |
| 08.09.2025 | 36,00 | 36,11 | 35,86 | 35,86 | -0,47% | 745,00 |
| 05.09.2025 | 35,81 | 36,03 | 35,81 | 36,03 | 0,98% | 500,00 |
| 04.09.2025 | 35,56 | 35,68 | 35,56 | 35,68 | 0,79% | 200,00 |
| 03.09.2025 | 35,33 | 35,55 | 35,33 | 35,40 | 0,00% | 280,00 |
| 02.09.2025 | 35,96 | 35,96 | 35,40 | 35,40 | -0,90% | 160,00 |
| 01.09.2025 | 36,24 | 36,24 | 35,72 | 35,72 | -1,16% | 1.164,00 |
| 29.08.2025 | 35,75 | 36,14 | 35,75 | 36,14 | 1,09% | 990,00 |
| 28.08.2025 | 36,22 | 36,22 | 35,75 | 35,75 | -1,49% | 670,00 |
| 27.08.2025 | 36,08 | 36,29 | 36,08 | 36,29 | 0,42% | 150,00 |
| 26.08.2025 | 36,07 | 36,14 | 36,01 | 36,14 | -0,03% | 280,00 |
| 25.08.2025 | 35,91 | 36,47 | 35,41 | 36,15 | 0,11% | 2.389,00 |
| 22.08.2025 | 36,03 | 36,22 | 35,92 | 36,11 | 0,33% | 420,00 |
| 21.08.2025 | 35,97 | 35,99 | 35,97 | 35,99 | -1,34% | 193,00 |
| 20.08.2025 | 35,60 | 36,48 | 35,60 | 36,48 | 2,67% | 366,00 |
| 19.08.2025 | 35,86 | 35,86 | 35,53 | 35,53 | -0,86% | 240,00 |
| 18.08.2025 | 35,47 | 35,84 | 35,36 | 35,84 | 2,11% | 660,00 |
| 15.08.2025 | 35,46 | 35,46 | 35,10 | 35,10 | -0,85% | 16,00 |
| 14.08.2025 | 34,92 | 35,57 | 34,92 | 35,40 | 0,08% | 111,00 |
| 13.08.2025 | 35,44 | 35,44 | 35,37 | 35,37 | 0,37% | 40,00 |
| 12.08.2025 | 35,20 | 35,24 | 35,20 | 35,24 | 0,77% | - |
| 11.08.2025 | 34,99 | 35,00 | 34,95 | 34,97 | 0,72% | 1.060,00 |
| 08.08.2025 | 34,78 | 34,78 | 34,72 | 34,72 | 0,78% | 150,00 |
| 07.08.2025 | 34,42 | 34,46 | 34,39 | 34,45 | 0,09% | 145,00 |
| 06.08.2025 | 34,26 | 34,51 | 34,26 | 34,42 | 0,03% | 792,00 |
| 05.08.2025 | 34,18 | 34,41 | 34,10 | 34,41 | 0,61% | 391,00 |
| 04.08.2025 | 34,35 | 34,35 | 33,79 | 34,20 | 0,68% | 734,00 |
| 01.08.2025 | 34,45 | 34,46 | 33,97 | 33,97 | -1,45% | 750,00 |
| 31.07.2025 | 33,84 | 34,47 | 33,73 | 34,47 | 2,93% | 520,00 |
| 30.07.2025 | 33,66 | 33,75 | 33,49 | 33,49 | 0,15% | 220,00 |
| 29.07.2025 | 33,18 | 33,44 | 33,13 | 33,44 | 1,21% | 535,00 |
| 28.07.2025 | 33,25 | 33,33 | 33,04 | 33,04 | -0,30% | 100,00 |
| 25.07.2025 | 33,47 | 33,47 | 33,04 | 33,14 | -0,87% | 84,00 |
| 24.07.2025 | 33,58 | 33,58 | 33,26 | 33,43 | -0,27% | 393,00 |
| 23.07.2025 | 33,80 | 33,80 | 33,27 | 33,52 | -0,15% | 950,00 |
| 22.07.2025 | 33,58 | 33,90 | 33,57 | 33,57 | -0,62% | 3.462,00 |
| 21.07.2025 | 33,88 | 33,88 | 33,78 | 33,78 | 0,00% | 170,00 |
| 18.07.2025 | 33,81 | 33,81 | 33,75 | 33,78 | 0,30% | 100,00 |
| 17.07.2025 | 33,92 | 33,95 | 33,68 | 33,68 | -0,82% | 56,00 |
| 16.07.2025 | 33,55 | 33,96 | 33,55 | 33,96 | 0,30% | 215,00 |
| 15.07.2025 | 33,86 | 33,86 | 33,86 | 33,86 | -0,59% | - |
| 14.07.2025 | 33,99 | 34,06 | 33,67 | 34,06 | 1,01% | 615,00 |
| 11.07.2025 | 33,60 | 33,79 | 33,55 | 33,72 | 0,96% | 398,00 |
| 10.07.2025 | 33,40 | 33,84 | 33,37 | 33,40 | 0,12% | 2.200,00 |
| 09.07.2025 | 33,11 | 33,36 | 33,11 | 33,36 | 0,91% | 70,00 |
| 08.07.2025 | 33,26 | 33,26 | 33,00 | 33,06 | 0,92% | 380,00 |
| 07.07.2025 | 32,76 | 32,76 | 32,76 | 32,76 | -0,55% | - |
| 04.07.2025 | 33,02 | 33,15 | 32,83 | 32,94 | -1,38% | 302,00 |
| 03.07.2025 | 32,78 | 33,40 | 32,68 | 33,40 | 1,64% | 535,00 |
| 02.07.2025 | 33,33 | 33,33 | 32,86 | 32,86 | -1,08% | 621,00 |
| 01.07.2025 | 33,58 | 33,61 | 33,19 | 33,22 | -0,84% | 850,00 |
| 30.06.2025 | 33,29 | 33,59 | 33,29 | 33,50 | 1,48% | 232,00 |
| 27.06.2025 | 33,50 | 33,50 | 33,01 | 33,01 | -1,46% | 120,00 |
| 26.06.2025 | 33,55 | 33,55 | 33,37 | 33,50 | 0,66% | 880,00 |
| 25.06.2025 | 34,01 | 34,01 | 33,20 | 33,28 | -1,74% | 420,00 |
| 24.06.2025 | 34,69 | 34,69 | 33,87 | 33,87 | -1,60% | - |
| 23.06.2025 | 34,25 | 34,49 | 34,25 | 34,42 | 0,20% | 237,00 |
| 20.06.2025 | 34,82 | 34,82 | 34,35 | 34,35 | -1,21% | 70,00 |
| 19.06.2025 | 34,51 | 34,98 | 34,51 | 34,77 | 0,90% | 224,00 |
| 18.06.2025 | 34,17 | 34,46 | 34,17 | 34,46 | 0,70% | - |
| 17.06.2025 | 34,25 | 34,25 | 34,17 | 34,22 | -1,16% | 300,00 |
| 16.06.2025 | 34,25 | 34,62 | 34,14 | 34,62 | 0,99% | 113,00 |
| 13.06.2025 | 33,40 | 34,28 | 33,40 | 34,28 | 1,15% | 460,00 |
| 12.06.2025 | 33,51 | 34,06 | 33,51 | 33,89 | 0,18% | - |
| 11.06.2025 | 34,10 | 34,10 | 33,70 | 33,83 | -0,79% | 110,00 |
| 10.06.2025 | 33,83 | 34,11 | 33,76 | 34,10 | 0,32% | 1.174,00 |
| 09.06.2025 | 34,31 | 34,34 | 33,99 | 33,99 | -1,45% | 955,00 |
| 06.06.2025 | 34,36 | 34,49 | 34,36 | 34,49 | 0,23% | - |
| 05.06.2025 | 33,56 | 34,41 | 33,56 | 34,41 | 1,80% | 430,00 |
| 04.06.2025 | 33,74 | 33,91 | 33,34 | 33,80 | 0,33% | 998,00 |
| 03.06.2025 | 33,86 | 33,86 | 33,64 | 33,69 | 0,45% | 396,00 |
| 02.06.2025 | 33,29 | 33,55 | 33,29 | 33,54 | -0,03% | 895,00 |
| 30.05.2025 | 33,23 | 33,55 | 33,23 | 33,55 | 1,27% | 15,00 |
| 29.05.2025 | 33,60 | 33,60 | 33,13 | 33,13 | -0,72% | 709,00 |
| 28.05.2025 | 33,69 | 33,69 | 33,37 | 33,37 | -0,74% | 284,00 |
| 27.05.2025 | 33,36 | 33,83 | 33,36 | 33,62 | 0,51% | 310,00 |
| 26.05.2025 | 33,43 | 33,45 | 33,37 | 33,45 | 0,33% | 206,00 |
| 23.05.2025 | 33,14 | 33,34 | 33,14 | 33,34 | 1,52% | 700,00 |
| 22.05.2025 | 32,83 | 32,84 | 32,83 | 32,84 | -1,88% | - |
| 21.05.2025 | 33,80 | 33,80 | 33,26 | 33,47 | 0,27% | 2.120,00 |
| 20.05.2025 | 33,09 | 33,38 | 32,95 | 33,38 | 1,24% | 3.382,00 |
| 19.05.2025 | 32,42 | 32,97 | 32,33 | 32,97 | 1,79% | 1.254,00 |
| 16.05.2025 | 32,01 | 32,39 | 32,01 | 32,39 | 1,95% | 1.805,00 |
| 15.05.2025 | 31,93 | 32,04 | 31,77 | 31,77 | -1,30% | 1.186,00 |