£23,840
1,36%
Echtzeit-Aktienkurs Imperial Brands PLC
Bid:
Ask:
Aktienkurse zur Imperial Brands PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 23,61 | 23,82 | 23,60 | 23,74 | 0,91% | 464.759,00 |
| 14.11.2024 | 23,36 | 23,60 | 23,35 | 23,52 | 0,21% | 487.351,00 |
| 13.11.2024 | 23,45 | 23,52 | 23,25 | 23,47 | 0,23% | 329.030,00 |
| 12.11.2024 | 23,42 | 23,57 | 23,35 | 23,42 | -0,40% | 292.922,00 |
| 11.11.2024 | 23,70 | 23,71 | 23,34 | 23,51 | -0,55% | 274.729,00 |
| 08.11.2024 | 23,78 | 23,88 | 23,45 | 23,64 | -0,71% | 296.619,00 |
| 07.11.2024 | 24,06 | 24,14 | 23,81 | 23,81 | -0,83% | 151.632,00 |
| 06.11.2024 | 23,98 | 24,49 | 23,90 | 24,01 | 0,71% | 266.950,00 |
| 05.11.2024 | 23,62 | 23,90 | 23,61 | 23,84 | 0,97% | 132.850,00 |
| 04.11.2024 | 23,56 | 23,69 | 23,53 | 23,61 | -0,30% | 254.621,00 |
| 01.11.2024 | 23,33 | 23,81 | 23,32 | 23,68 | 1,33% | 226.510,00 |
| 31.10.2024 | 22,93 | 23,50 | 22,89 | 23,37 | 1,43% | 314.424,00 |
| 30.10.2024 | 22,34 | 23,12 | 22,30 | 23,04 | 2,40% | 599.116,00 |
| 29.10.2024 | 23,20 | 23,27 | 22,50 | 22,50 | -2,85% | 265.890,00 |
| 28.10.2024 | 22,99 | 23,20 | 22,93 | 23,16 | 0,78% | 176.049,00 |
| 25.10.2024 | 22,97 | 23,04 | 22,89 | 22,98 | 0,00% | 133.370,00 |
| 24.10.2024 | 23,01 | 23,19 | 22,95 | 22,98 | 0,28% | 235.002,00 |
| 23.10.2024 | 23,00 | 23,18 | 22,92 | 22,92 | -0,15% | 165.296,00 |
| 22.10.2024 | 23,02 | 23,02 | 22,71 | 22,95 | -0,61% | 249.475,00 |
| 21.10.2024 | 23,05 | 23,19 | 23,02 | 23,09 | 0,20% | 193.519,00 |
| 18.10.2024 | 23,10 | 23,14 | 22,93 | 23,05 | -0,84% | 186.053,00 |
| 17.10.2024 | 23,01 | 23,42 | 22,98 | 23,24 | 1,26% | 342.898,00 |
| 16.10.2024 | 22,79 | 23,08 | 22,79 | 22,95 | 0,86% | 353.215,00 |
| 15.10.2024 | 22,74 | 22,82 | 22,58 | 22,75 | 0,19% | 258.167,00 |
| 14.10.2024 | 22,72 | 22,79 | 22,64 | 22,71 | 0,24% | 180.425,00 |
| 11.10.2024 | 22,59 | 22,68 | 22,48 | 22,66 | 0,31% | 127.123,00 |
| 10.10.2024 | 22,55 | 22,76 | 22,55 | 22,59 | 0,29% | 187.995,00 |
| 09.10.2024 | 22,44 | 22,59 | 22,33 | 22,52 | 0,45% | 284.609,00 |
| 08.10.2024 | 21,90 | 22,52 | 21,77 | 22,42 | 4,38% | 321.936,00 |
| 07.10.2024 | 21,56 | 21,63 | 21,39 | 21,48 | -0,14% | 236.020,00 |
| 04.10.2024 | 21,42 | 21,55 | 21,42 | 21,51 | 0,28% | 348.566,00 |
| 03.10.2024 | 21,57 | 21,61 | 21,41 | 21,45 | 0,14% | 219.684,00 |
| 02.10.2024 | 21,62 | 21,65 | 21,40 | 21,42 | -0,79% | 269.696,00 |
| 01.10.2024 | 21,74 | 21,74 | 21,49 | 21,59 | -0,64% | 205.046,00 |
| 30.09.2024 | 21,79 | 21,85 | 21,66 | 21,73 | -0,50% | 159.953,00 |
| 27.09.2024 | 21,71 | 22,05 | 21,71 | 21,84 | 0,30% | 324.554,00 |
| 26.09.2024 | 22,14 | 22,17 | 21,62 | 21,78 | -0,98% | 213.306,00 |
| 25.09.2024 | 21,83 | 22,03 | 21,81 | 21,99 | 0,41% | 217.563,00 |
| 24.09.2024 | 22,05 | 22,06 | 21,77 | 21,90 | -0,54% | 123.661,00 |
| 23.09.2024 | 21,75 | 22,02 | 21,75 | 22,02 | 1,69% | 133.741,00 |
| 20.09.2024 | 21,70 | 21,78 | 21,60 | 21,66 | -0,21% | 169.297,00 |
| 19.09.2024 | 21,90 | 21,91 | 21,62 | 21,70 | -0,69% | 235.832,00 |
| 18.09.2024 | 22,00 | 22,14 | 21,84 | 21,85 | -1,15% | 150.038,00 |
| 17.09.2024 | 22,40 | 22,51 | 22,09 | 22,11 | -1,36% | 203.353,00 |
| 16.09.2024 | 22,27 | 22,51 | 22,26 | 22,41 | -0,02% | 186.269,00 |
| 13.09.2024 | 22,31 | 22,57 | 22,31 | 22,42 | -0,24% | 241.657,00 |
| 12.09.2024 | 22,55 | 22,65 | 22,37 | 22,47 | 0,31% | 165.241,00 |
| 11.09.2024 | 22,59 | 22,65 | 22,33 | 22,40 | -0,75% | 311.479,00 |
| 10.09.2024 | 22,53 | 22,60 | 22,48 | 22,57 | 0,36% | 263.194,00 |
| 09.09.2024 | 22,44 | 22,52 | 22,30 | 22,49 | 1,35% | 218.573,00 |
| 06.09.2024 | 22,12 | 22,29 | 21,97 | 22,19 | -0,27% | 179.249,00 |
| 05.09.2024 | 22,26 | 22,38 | 22,14 | 22,25 | -0,18% | 211.864,00 |
| 04.09.2024 | 21,79 | 22,29 | 21,79 | 22,29 | 1,55% | 344.885,00 |
| 03.09.2024 | 21,83 | 21,96 | 21,74 | 21,95 | 0,55% | 117.888,00 |
| 02.09.2024 | 21,85 | 21,94 | 21,81 | 21,83 | 0,37% | 135.746,00 |
| 30.08.2024 | 21,72 | 21,83 | 21,71 | 21,75 | 0,46% | 92.987,00 |
| 29.08.2024 | 21,59 | 21,72 | 21,50 | 21,65 | 0,28% | 183.991,00 |
| 28.08.2024 | 21,59 | 21,65 | 21,39 | 21,59 | 0,33% | 241.072,00 |
| 27.08.2024 | 21,50 | 21,55 | 21,37 | 21,52 | 0,57% | 241.414,00 |
| 26.08.2024 | 21,30 | 21,47 | 21,16 | 21,40 | -0,20% | - |
| 23.08.2024 | 21,37 | 21,49 | 21,36 | 21,44 | 0,56% | 131.694,00 |
| 22.08.2024 | 21,32 | 21,37 | 21,25 | 21,32 | -0,79% | 192.765,00 |
| 21.08.2024 | 21,42 | 21,55 | 21,40 | 21,49 | 0,37% | 268.414,00 |
| 20.08.2024 | 21,66 | 21,73 | 21,40 | 21,41 | -1,99% | 164.700,00 |
| 19.08.2024 | 21,62 | 21,89 | 21,61 | 21,85 | 0,85% | 105.424,00 |
| 16.08.2024 | 21,67 | 21,70 | 21,56 | 21,66 | 0,09% | 127.509,00 |
| 15.08.2024 | 21,66 | 21,90 | 21,63 | 21,64 | -0,16% | 159.098,00 |
| 14.08.2024 | 21,63 | 21,68 | 21,51 | 21,68 | 0,91% | 85.272,00 |
| 13.08.2024 | 21,37 | 21,48 | 21,26 | 21,48 | 0,63% | 88.967,00 |
| 12.08.2024 | 21,30 | 21,41 | 21,30 | 21,35 | 0,23% | 84.288,00 |
| 09.08.2024 | 21,28 | 21,37 | 21,24 | 21,30 | -0,14% | 74.176,00 |
| 08.08.2024 | 21,17 | 21,37 | 21,12 | 21,33 | 0,31% | 69.120,00 |
| 07.08.2024 | 21,12 | 21,34 | 21,05 | 21,26 | 1,38% | 146.209,00 |
| 06.08.2024 | 21,06 | 21,13 | 20,83 | 20,97 | -0,14% | 366.566,00 |
| 05.08.2024 | 21,23 | 21,23 | 20,83 | 21,00 | -1,43% | 479.020,00 |
| 02.08.2024 | 21,59 | 21,72 | 21,30 | 21,31 | -1,27% | 300.899,00 |
| 01.08.2024 | 21,54 | 21,76 | 21,51 | 21,58 | 0,89% | 310.538,00 |
| 31.07.2024 | 21,77 | 21,79 | 21,34 | 21,39 | -1,20% | 266.516,00 |
| 30.07.2024 | 21,61 | 21,66 | 21,46 | 21,65 | 0,19% | 153.084,00 |
| 29.07.2024 | 21,49 | 21,66 | 21,49 | 21,61 | 0,56% | 148.681,00 |
| 26.07.2024 | 21,49 | 21,50 | 21,26 | 21,49 | 0,16% | 247.875,00 |
| 25.07.2024 | 20,74 | 21,47 | 20,70 | 21,46 | 2,85% | 369.473,00 |
| 24.07.2024 | 21,02 | 21,14 | 20,86 | 20,86 | -1,25% | 138.444,00 |
| 23.07.2024 | 21,12 | 21,28 | 21,04 | 21,13 | -0,09% | 102.425,00 |
| 22.07.2024 | 20,96 | 21,20 | 20,92 | 21,15 | 1,24% | 76.739,00 |
| 19.07.2024 | 20,80 | 20,96 | 20,78 | 20,89 | -0,12% | 89.542,00 |
| 18.07.2024 | 20,89 | 21,03 | 20,86 | 20,91 | 0,50% | 140.499,00 |
| 17.07.2024 | 20,45 | 20,83 | 20,44 | 20,81 | 1,74% | 90.197,00 |
| 16.07.2024 | 20,49 | 20,62 | 20,43 | 20,45 | -0,34% | 145.241,00 |
| 15.07.2024 | 20,74 | 20,88 | 20,51 | 20,52 | -1,44% | 172.999,00 |
| 12.07.2024 | 20,84 | 20,95 | 20,73 | 20,82 | 0,43% | 112.494,00 |
| 11.07.2024 | 20,72 | 20,87 | 20,68 | 20,73 | 0,34% | 304.413,00 |
| 10.07.2024 | 20,49 | 20,68 | 20,49 | 20,66 | 0,58% | 95.476,00 |
| 09.07.2024 | 20,50 | 20,68 | 20,42 | 20,54 | 0,54% | 230.003,00 |
| 08.07.2024 | 20,45 | 20,61 | 20,38 | 20,43 | 0,42% | 116.892,00 |
| 05.07.2024 | 20,57 | 20,64 | 20,35 | 20,35 | -1,17% | 300.334,00 |
| 04.07.2024 | 20,51 | 20,71 | 20,51 | 20,59 | 0,66% | 34.093,00 |
| 03.07.2024 | 20,29 | 20,47 | 20,26 | 20,45 | 1,54% | 203.289,00 |
| 02.07.2024 | 20,24 | 20,29 | 20,07 | 20,14 | -0,86% | 117.264,00 |
| 01.07.2024 | 20,34 | 20,39 | 20,20 | 20,32 | 0,30% | 123.381,00 |