30,950€
-0,42%
Echtzeit-Aktienkurs Imperial Brands PLC
Bid:
Ask:
Aktienkurse zur Imperial Brands PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 31,09 | 31,09 | 30,92 | 30,97 | -0,93% | - |
| 20.12.2024 | 30,92 | 31,27 | 30,67 | 31,26 | 0,64% | 3.150,00 |
| 19.12.2024 | 30,64 | 31,37 | 30,56 | 31,06 | 1,29% | 500,00 |
| 18.12.2024 | 30,70 | 31,05 | 30,53 | 30,66 | -0,62% | 300,00 |
| 17.12.2024 | 31,24 | 31,30 | 30,25 | 30,85 | -1,42% | 10,00 |
| 16.12.2024 | 31,34 | 31,57 | 30,25 | 31,30 | -0,29% | 800,00 |
| 13.12.2024 | 31,09 | 31,70 | 30,25 | 31,39 | 0,79% | 115,00 |
| 12.12.2024 | 31,37 | 31,42 | 30,26 | 31,14 | -0,75% | 2.700,00 |
| 11.12.2024 | 31,07 | 31,68 | 30,26 | 31,38 | 0,59% | 1.189,00 |
| 10.12.2024 | 30,91 | 31,42 | 30,90 | 31,19 | 0,58% | 40,00 |
| 09.12.2024 | 31,05 | 31,33 | 30,25 | 31,01 | -0,13% | 860,00 |
| 06.12.2024 | 31,11 | 31,55 | 29,80 | 31,05 | -0,14% | 32.872,00 |
| 05.12.2024 | 30,93 | 31,21 | 30,78 | 31,10 | 0,60% | 500,00 |
| 04.12.2024 | 30,78 | 30,93 | 30,63 | 30,91 | 0,54% | 3.960,00 |
| 03.12.2024 | 31,17 | 31,22 | 30,30 | 30,75 | -1,41% | 7.270,00 |
| 02.12.2024 | 30,86 | 31,29 | 30,42 | 31,19 | 1,15% | 1.837,00 |
| 29.11.2024 | 30,91 | 31,10 | 30,75 | 30,83 | -0,24% | 5,00 |
| 28.11.2024 | 30,93 | 31,25 | 28,61 | 30,91 | -1,69% | 880,00 |
| 27.11.2024 | 30,92 | 31,63 | 30,90 | 31,44 | 1,80% | 1.343,00 |
| 26.11.2024 | 30,57 | 31,23 | 30,39 | 30,88 | 0,65% | 8.530,00 |
| 25.11.2024 | 30,69 | 30,73 | 30,23 | 30,68 | 0,26% | 600,00 |
| 22.11.2024 | 30,32 | 30,62 | 29,10 | 30,60 | 1,04% | - |
| 21.11.2024 | 30,35 | 30,37 | 29,93 | 30,29 | -0,16% | 600,00 |
| 20.11.2024 | 29,72 | 30,34 | 29,02 | 30,34 | 2,76% | 32.467,00 |
| 19.11.2024 | 29,01 | 29,78 | 28,92 | 29,52 | 2,02% | 75,00 |
| 18.11.2024 | 28,69 | 28,95 | 28,37 | 28,94 | 1,14% | 315,00 |
| 15.11.2024 | 28,35 | 28,63 | 28,28 | 28,61 | 0,72% | 6.680,00 |
| 14.11.2024 | 28,20 | 28,48 | 28,04 | 28,41 | 0,35% | - |
| 13.11.2024 | 28,17 | 28,45 | 27,89 | 28,31 | 0,89% | - |
| 12.11.2024 | 28,07 | 28,46 | 28,03 | 28,06 | -0,92% | 350,00 |
| 11.11.2024 | 28,60 | 28,74 | 28,21 | 28,32 | -0,96% | - |
| 08.11.2024 | 28,53 | 28,70 | 28,17 | 28,59 | 0,30% | 1.200,00 |
| 07.11.2024 | 28,96 | 29,05 | 28,35 | 28,51 | -1,20% | 2.720,00 |
| 06.11.2024 | 28,75 | 29,41 | 28,60 | 28,85 | 1,03% | 1.241,00 |
| 05.11.2024 | 28,13 | 28,67 | 28,09 | 28,56 | 1,93% | 1.000,00 |
| 04.11.2024 | 28,26 | 28,31 | 28,00 | 28,02 | -0,46% | 172,00 |
| 01.11.2024 | 27,73 | 28,40 | 27,73 | 28,15 | 1,51% | 900,00 |
| 31.10.2024 | 27,48 | 27,86 | 27,30 | 27,73 | 0,18% | - |
| 30.10.2024 | 26,94 | 27,75 | 26,72 | 27,68 | 2,58% | 406,00 |
| 29.10.2024 | 27,88 | 27,99 | 26,98 | 26,98 | -3,21% | 893,00 |
| 28.10.2024 | 27,67 | 27,98 | 27,53 | 27,88 | 1,42% | 94,00 |
| 25.10.2024 | 27,73 | 27,75 | 27,35 | 27,49 | -0,85% | - |
| 24.10.2024 | 27,50 | 27,88 | 27,49 | 27,72 | 0,93% | - |
| 23.10.2024 | 27,86 | 27,89 | 27,38 | 27,47 | 0,83% | - |
| 22.10.2024 | 27,81 | 27,93 | 27,21 | 27,24 | -2,03% | 13.000,00 |
| 21.10.2024 | 27,76 | 27,88 | 27,65 | 27,81 | 0,43% | - |
| 18.10.2024 | 28,02 | 28,05 | 27,53 | 27,69 | -1,32% | 1.474,00 |
| 17.10.2024 | 27,74 | 28,12 | 27,52 | 28,06 | 1,23% | 82.137,00 |
| 16.10.2024 | 27,22 | 27,74 | 27,12 | 27,72 | 1,73% | 1.718,00 |
| 15.10.2024 | 27,17 | 27,38 | 27,06 | 27,25 | 0,28% | 27.750,00 |
| 14.10.2024 | 27,00 | 27,27 | 26,99 | 27,17 | 0,41% | 1.995,00 |
| 11.10.2024 | 27,10 | 27,15 | 26,83 | 27,06 | -0,33% | 285,00 |
| 10.10.2024 | 26,81 | 27,20 | 26,78 | 27,15 | 1,08% | - |
| 09.10.2024 | 26,48 | 26,93 | 26,43 | 26,86 | 0,11% | 3.713,00 |
| 08.10.2024 | 25,55 | 26,89 | 25,55 | 26,83 | 4,97% | 2.400,00 |
| 07.10.2024 | 25,79 | 25,86 | 25,50 | 25,56 | -1,27% | 751,00 |
| 04.10.2024 | 25,61 | 25,92 | 25,48 | 25,89 | 1,53% | 2.100,00 |
| 03.10.2024 | 25,72 | 25,76 | 25,47 | 25,50 | -1,01% | 660,00 |
| 02.10.2024 | 25,69 | 26,00 | 25,46 | 25,76 | 0,33% | 1.000,00 |
| 01.10.2024 | 26,12 | 26,15 | 25,57 | 25,68 | -1,67% | 559,00 |
| 30.09.2024 | 26,09 | 26,19 | 25,62 | 26,11 | 0,38% | - |
| 27.09.2024 | 25,95 | 26,46 | 25,70 | 26,01 | -0,42% | 690,00 |
| 26.09.2024 | 26,43 | 26,50 | 25,58 | 26,12 | -0,55% | - |
| 25.09.2024 | 26,15 | 26,57 | 26,10 | 26,27 | 0,17% | - |
| 24.09.2024 | 26,56 | 26,70 | 26,14 | 26,22 | -0,83% | 570,00 |
| 23.09.2024 | 25,92 | 26,62 | 25,88 | 26,44 | 2,24% | 450,00 |
| 20.09.2024 | 25,45 | 25,94 | 25,45 | 25,86 | 1,23% | - |
| 19.09.2024 | 26,06 | 26,12 | 25,49 | 25,55 | -1,14% | 1.250,00 |
| 18.09.2024 | 25,93 | 26,32 | 25,76 | 25,84 | -0,42% | 1.199,00 |
| 17.09.2024 | 26,58 | 26,70 | 25,62 | 25,95 | -2,37% | 570,00 |
| 16.09.2024 | 26,69 | 26,69 | 26,42 | 26,58 | -0,37% | 62.000,00 |
| 13.09.2024 | 26,73 | 26,73 | 26,53 | 26,68 | -0,24% | - |
| 12.09.2024 | 26,51 | 26,79 | 26,47 | 26,75 | 0,77% | 7.700,00 |
| 11.09.2024 | 26,62 | 26,84 | 25,83 | 26,54 | -0,60% | 49.000,00 |
| 10.09.2024 | 26,44 | 26,81 | 25,95 | 26,70 | 0,56% | 2.850,00 |
| 09.09.2024 | 26,33 | 26,70 | 26,27 | 26,55 | 1,43% | 637,00 |
| 06.09.2024 | 26,26 | 26,48 | 25,81 | 26,18 | -0,95% | 210,00 |
| 05.09.2024 | 26,53 | 26,59 | 26,26 | 26,43 | -0,47% | 80,00 |
| 04.09.2024 | 25,42 | 26,72 | 25,42 | 26,55 | 3,51% | 26.807,00 |
| 03.09.2024 | 25,81 | 26,04 | 25,63 | 25,65 | -0,93% | - |
| 02.09.2024 | 25,84 | 26,14 | 25,64 | 25,89 | 0,06% | - |
| 30.08.2024 | 25,76 | 25,98 | 25,76 | 25,88 | 0,52% | - |
| 29.08.2024 | 25,61 | 25,85 | 25,60 | 25,74 | 0,51% | 952,00 |
| 28.08.2024 | 25,48 | 25,89 | 25,47 | 25,61 | 0,75% | 684,00 |
| 27.08.2024 | 25,20 | 26,04 | 25,17 | 25,42 | 0,95% | 34.969,00 |
| 26.08.2024 | 25,25 | 25,39 | 24,95 | 25,18 | -0,32% | 231,00 |
| 23.08.2024 | 25,30 | 25,46 | 25,22 | 25,26 | 0,02% | 50,00 |
| 22.08.2024 | 25,07 | 25,31 | 25,04 | 25,26 | -0,51% | - |
| 21.08.2024 | 25,28 | 25,53 | 25,05 | 25,39 | 0,65% | 400,00 |
| 20.08.2024 | 25,66 | 25,72 | 25,11 | 25,22 | -1,83% | 530,00 |
| 19.08.2024 | 25,30 | 25,73 | 25,30 | 25,69 | 1,18% | 9.396,00 |
| 16.08.2024 | 25,47 | 25,52 | 25,31 | 25,39 | 0,20% | 100,00 |
| 15.08.2024 | 25,09 | 25,61 | 24,04 | 25,34 | 1,10% | - |
| 14.08.2024 | 25,18 | 25,43 | 25,05 | 25,07 | -0,56% | 2.400,00 |
| 13.08.2024 | 25,11 | 25,38 | 24,89 | 25,21 | 0,68% | 10.000,00 |
| 12.08.2024 | 24,85 | 25,41 | 24,24 | 25,04 | 0,42% | 1.100,00 |
| 09.08.2024 | 24,96 | 25,31 | 24,78 | 24,93 | -0,24% | 500,00 |
| 08.08.2024 | 24,58 | 25,23 | 24,53 | 24,99 | 1,96% | 90,00 |
| 07.08.2024 | 24,71 | 24,87 | 24,48 | 24,51 | 0,27% | 551,00 |
| 06.08.2024 | 24,58 | 24,65 | 24,22 | 24,45 | 0,25% | 971,00 |