£22,036
-0,96%
Echtzeit-Aktienkurs IMPERIAL BRANDS PLC LS-10
Bid:
Ask:
Aktienkurse zur IMPERIAL BRANDS PLC LS-10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.06.2024 | 20,10 | 20,31 | 20,10 | 20,26 | 0,72% | 167.124,00 |
| 27.06.2024 | 20,33 | 20,50 | 20,10 | 20,11 | -0,59% | 315.069,00 |
| 26.06.2024 | 20,55 | 20,57 | 20,23 | 20,23 | -1,75% | 244.021,00 |
| 25.06.2024 | 20,68 | 20,77 | 20,57 | 20,59 | -0,24% | 178.945,00 |
| 24.06.2024 | 20,36 | 20,75 | 20,35 | 20,64 | 1,62% | 188.488,00 |
| 21.06.2024 | 20,40 | 20,48 | 20,19 | 20,31 | -0,59% | 190.599,00 |
| 20.06.2024 | 20,11 | 20,43 | 20,05 | 20,43 | 1,44% | 174.515,00 |
| 19.06.2024 | 20,06 | 20,20 | 20,03 | 20,14 | 0,22% | 159.912,00 |
| 18.06.2024 | 20,05 | 20,17 | 20,01 | 20,10 | 0,80% | 167.837,00 |
| 17.06.2024 | 20,02 | 20,02 | 19,87 | 19,94 | -0,09% | 94.188,00 |
| 14.06.2024 | 19,82 | 20,00 | 19,77 | 19,95 | 1,13% | 164.633,00 |
| 13.06.2024 | 19,90 | 20,00 | 19,70 | 19,73 | -0,85% | 96.400,00 |
| 12.06.2024 | 19,78 | 20,02 | 19,78 | 19,90 | 0,61% | 156.701,00 |
| 11.06.2024 | 19,89 | 19,94 | 19,63 | 19,78 | -0,05% | 235.652,00 |
| 10.06.2024 | 19,70 | 19,92 | 19,70 | 19,79 | -0,83% | 194.380,00 |
| 07.06.2024 | 19,85 | 19,97 | 19,72 | 19,96 | 0,68% | 181.977,00 |
| 06.06.2024 | 19,75 | 19,84 | 19,65 | 19,82 | 0,05% | 146.393,00 |
| 05.06.2024 | 19,65 | 19,84 | 19,65 | 19,81 | 1,25% | 233.456,00 |
| 04.06.2024 | 19,39 | 19,61 | 19,38 | 19,57 | 0,98% | 102.728,00 |
| 03.06.2024 | 19,53 | 19,59 | 19,36 | 19,38 | 0,16% | 96.941,00 |
| 31.05.2024 | 19,26 | 19,38 | 19,21 | 19,35 | 0,52% | 115.876,00 |
| 30.05.2024 | 19,02 | 19,28 | 19,02 | 19,25 | 1,00% | 131.496,00 |
| 29.05.2024 | 19,20 | 19,31 | 19,04 | 19,06 | -0,70% | 104.016,00 |
| 28.05.2024 | 19,38 | 19,39 | 19,12 | 19,19 | -0,21% | 149.790,00 |
| 27.05.2024 | 19,37 | 19,37 | 19,17 | 19,23 | -0,64% | - |
| 24.05.2024 | 19,29 | 19,53 | 19,29 | 19,36 | -0,30% | 188.376,00 |
| 23.05.2024 | 19,36 | 19,62 | 19,31 | 19,41 | -1,01% | 240.141,00 |
| 22.05.2024 | 19,42 | 19,62 | 19,37 | 19,61 | 0,85% | 231.576,00 |
| 21.05.2024 | 19,38 | 19,51 | 19,34 | 19,45 | 0,26% | 221.187,00 |
| 20.05.2024 | 19,61 | 19,62 | 19,40 | 19,40 | -1,40% | 200.175,00 |
| 17.05.2024 | 19,95 | 19,97 | 19,61 | 19,67 | -1,51% | 124.464,00 |
| 16.05.2024 | 19,91 | 20,05 | 19,70 | 19,97 | 0,54% | 427.573,00 |
| 15.05.2024 | 19,00 | 19,90 | 19,00 | 19,87 | 5,90% | 410.275,00 |
| 14.05.2024 | 18,70 | 18,86 | 18,66 | 18,76 | 0,69% | 157.058,00 |
| 13.05.2024 | 18,72 | 18,76 | 18,53 | 18,63 | -0,59% | 181.930,00 |
| 10.05.2024 | 18,72 | 18,85 | 18,71 | 18,74 | 0,51% | 207.763,00 |
| 09.05.2024 | 18,75 | 18,81 | 18,62 | 18,65 | -0,32% | 163.924,00 |
| 08.05.2024 | 18,53 | 18,71 | 18,53 | 18,71 | 1,27% | 171.371,00 |
| 07.05.2024 | 18,52 | 18,57 | 18,30 | 18,47 | -0,56% | 317.443,00 |
| 06.05.2024 | 18,52 | 18,62 | 18,46 | 18,57 | 1,68% | - |
| 03.05.2024 | 18,47 | 18,55 | 18,26 | 18,27 | -0,91% | 265.780,00 |
| 02.05.2024 | 18,38 | 18,49 | 18,36 | 18,44 | 0,42% | 177.623,00 |
| 01.05.2024 | 18,22 | 18,45 | 18,22 | 18,36 | 0,31% | 96.431,00 |
| 30.04.2024 | 18,32 | 18,49 | 18,26 | 18,30 | 0,08% | 169.492,00 |
| 29.04.2024 | 18,24 | 18,40 | 18,22 | 18,29 | 0,85% | 157.907,00 |
| 26.04.2024 | 18,38 | 18,45 | 18,12 | 18,13 | -0,60% | 112.323,00 |
| 25.04.2024 | 18,06 | 18,26 | 17,97 | 18,24 | 1,00% | 190.898,00 |
| 24.04.2024 | 18,12 | 18,22 | 18,04 | 18,06 | 0,03% | 147.433,00 |
| 23.04.2024 | 18,36 | 18,36 | 18,00 | 18,06 | -0,74% | 159.182,00 |
| 22.04.2024 | 17,96 | 18,24 | 17,94 | 18,19 | 2,59% | 148.104,00 |