£30,731
0,82%
Echtzeit-Aktienkurs IMPERIAL BRANDS PLC LS-10
Bid:
Ask:
Aktienkurse zur IMPERIAL BRANDS PLC LS-10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 30,64 | 30,69 | 30,21 | 30,50 | 0,07% | 296.467,00 |
| 14.08.2025 | 30,40 | 30,61 | 30,33 | 30,48 | 0,56% | 180.834,00 |
| 13.08.2025 | 30,50 | 30,67 | 30,16 | 30,31 | -0,53% | 172.883,00 |
| 12.08.2025 | 30,43 | 30,56 | 30,29 | 30,47 | 0,59% | 141.004,00 |
| 11.08.2025 | 30,20 | 30,36 | 30,19 | 30,29 | 0,75% | 263.823,00 |
| 08.08.2025 | 30,14 | 30,25 | 30,05 | 30,07 | 0,15% | 164.080,00 |
| 07.08.2025 | 30,10 | 30,20 | 29,80 | 30,02 | -0,33% | 160.843,00 |
| 06.08.2025 | 29,93 | 30,12 | 29,80 | 30,12 | 1,07% | 200.859,00 |
| 05.08.2025 | 29,72 | 29,90 | 29,71 | 29,80 | -0,03% | 131.426,00 |
| 04.08.2025 | 29,61 | 29,81 | 29,35 | 29,81 | 0,86% | 218.882,00 |
| 01.08.2025 | 29,45 | 29,78 | 29,29 | 29,56 | 0,05% | 334.976,00 |
| 31.07.2025 | 29,20 | 29,54 | 28,96 | 29,54 | 1,41% | 278.093,00 |
| 30.07.2025 | 29,15 | 29,22 | 28,80 | 29,13 | 0,03% | 217.050,00 |
| 29.07.2025 | 28,61 | 29,12 | 28,61 | 29,12 | 1,64% | 276.129,00 |
| 28.07.2025 | 28,93 | 28,99 | 28,61 | 28,65 | -0,97% | 168.905,00 |
| 25.07.2025 | 29,07 | 29,13 | 28,67 | 28,93 | -0,41% | 142.077,00 |
| 24.07.2025 | 28,93 | 29,18 | 28,75 | 29,05 | 0,17% | 241.605,00 |
| 23.07.2025 | 29,37 | 29,37 | 28,64 | 29,00 | -0,89% | 256.034,00 |
| 22.07.2025 | 29,33 | 29,54 | 29,10 | 29,26 | -0,14% | 214.995,00 |
| 21.07.2025 | 29,28 | 29,42 | 29,16 | 29,30 | 0,14% | 309.147,00 |
| 18.07.2025 | 29,30 | 29,34 | 29,11 | 29,26 | 0,47% | 380.960,00 |
| 17.07.2025 | 29,37 | 29,37 | 28,89 | 29,12 | -0,47% | 414.103,00 |
| 16.07.2025 | 29,08 | 29,38 | 29,08 | 29,26 | 0,72% | 275.197,00 |
| 15.07.2025 | 29,69 | 29,69 | 29,05 | 29,05 | -2,02% | 291.154,00 |
| 14.07.2025 | 29,26 | 29,67 | 29,13 | 29,65 | 1,72% | 151.647,00 |
| 11.07.2025 | 28,98 | 29,31 | 28,96 | 29,15 | 0,66% | 145.738,00 |
| 10.07.2025 | 28,75 | 29,09 | 28,75 | 28,96 | 0,98% | 211.825,00 |
| 09.07.2025 | 28,77 | 29,05 | 28,63 | 28,68 | 0,77% | 263.703,00 |
| 08.07.2025 | 28,58 | 28,84 | 28,43 | 28,46 | -0,14% | 300.492,00 |
| 07.07.2025 | 28,49 | 28,69 | 28,34 | 28,50 | 0,16% | 199.313,00 |
| 04.07.2025 | 28,51 | 28,61 | 28,25 | 28,46 | -0,12% | 156.994,00 |
| 03.07.2025 | 28,16 | 28,55 | 28,06 | 28,49 | 1,28% | 367.289,00 |
| 02.07.2025 | 28,65 | 28,72 | 28,11 | 28,13 | -1,71% | 465.822,00 |
| 01.07.2025 | 28,80 | 28,89 | 28,44 | 28,62 | -0,52% | 251.902,00 |
| 30.06.2025 | 28,41 | 28,78 | 28,38 | 28,77 | 1,73% | 366.324,00 |
| 27.06.2025 | 28,40 | 28,56 | 28,13 | 28,28 | -0,56% | 222.022,00 |
| 26.06.2025 | 28,31 | 28,72 | 28,28 | 28,44 | 0,49% | 248.099,00 |
| 25.06.2025 | 28,87 | 28,88 | 28,29 | 28,30 | -2,04% | 285.089,00 |
| 24.06.2025 | 29,42 | 29,42 | 28,76 | 28,89 | -1,57% | 265.415,00 |
| 23.06.2025 | 29,43 | 29,55 | 29,25 | 29,35 | 0,07% | 280.015,00 |
| 20.06.2025 | 29,77 | 29,86 | 29,26 | 29,33 | -1,18% | 300.423,00 |
| 19.06.2025 | 29,66 | 29,87 | 29,56 | 29,68 | 0,03% | 458.801,00 |
| 18.06.2025 | 29,39 | 29,67 | 29,39 | 29,67 | 1,37% | 238.467,00 |
| 17.06.2025 | 29,20 | 29,41 | 29,11 | 29,27 | -0,34% | 188.374,00 |
| 16.06.2025 | 29,03 | 29,51 | 28,98 | 29,37 | 0,93% | 336.396,00 |
| 13.06.2025 | 28,91 | 29,28 | 28,89 | 29,10 | 0,62% | 305.449,00 |
| 12.06.2025 | 28,86 | 29,16 | 28,72 | 28,92 | 0,59% | 292.119,00 |
| 11.06.2025 | 28,64 | 28,87 | 28,52 | 28,75 | 0,21% | 257.282,00 |
| 10.06.2025 | 28,64 | 29,01 | 28,59 | 28,69 | 0,35% | 434.032,00 |
| 09.06.2025 | 28,90 | 28,92 | 28,59 | 28,59 | -0,52% | 168.748,00 |
| 06.06.2025 | 29,04 | 29,22 | 28,73 | 28,74 | -1,08% | 250.863,00 |
| 05.06.2025 | 28,32 | 29,12 | 28,26 | 29,06 | 2,20% | 402.452,00 |
| 04.06.2025 | 28,41 | 28,56 | 27,89 | 28,43 | 0,49% | 400.543,00 |
| 03.06.2025 | 28,49 | 28,54 | 28,21 | 28,29 | -0,63% | 233.515,00 |
| 02.06.2025 | 28,16 | 28,47 | 28,01 | 28,47 | 1,61% | 284.029,00 |
| 30.05.2025 | 28,02 | 28,22 | 27,98 | 28,02 | 0,43% | 167.561,00 |
| 29.05.2025 | 27,92 | 27,96 | 27,55 | 27,90 | 0,11% | 242.783,00 |
| 28.05.2025 | 28,29 | 28,35 | 27,85 | 27,87 | -1,17% | 211.643,00 |
| 27.05.2025 | 28,36 | 28,39 | 27,95 | 28,20 | 0,28% | 284.961,00 |
| 26.05.2025 | 28,08 | 28,22 | 27,99 | 28,12 | -0,46% | - |
| 23.05.2025 | 27,66 | 28,31 | 27,52 | 28,25 | 2,17% | 497.511,00 |
| 22.05.2025 | 27,71 | 27,85 | 27,38 | 27,65 | -1,64% | 192.002,00 |
| 21.05.2025 | 28,08 | 28,25 | 27,99 | 28,11 | -0,28% | 383.446,00 |
| 20.05.2025 | 27,65 | 28,31 | 27,55 | 28,19 | 2,29% | 555.201,00 |
| 19.05.2025 | 27,21 | 27,56 | 27,04 | 27,56 | 2,00% | 302.717,00 |
| 16.05.2025 | 26,78 | 27,11 | 26,68 | 27,02 | 1,31% | 465.270,00 |
| 15.05.2025 | 26,76 | 27,09 | 26,50 | 26,67 | -0,49% | 375.948,00 |
| 14.05.2025 | 27,07 | 27,50 | 26,49 | 26,80 | -7,27% | 985.382,00 |
| 13.05.2025 | 29,27 | 29,43 | 28,83 | 28,90 | -1,70% | 308.069,00 |
| 12.05.2025 | 30,18 | 30,22 | 29,19 | 29,40 | -2,50% | 420.814,00 |
| 09.05.2025 | 30,88 | 30,93 | 30,11 | 30,16 | -2,13% | 272.720,00 |
| 08.05.2025 | 31,67 | 31,77 | 30,81 | 30,81 | -2,35% | 227.671,00 |
| 07.05.2025 | 31,38 | 31,80 | 31,38 | 31,55 | 1,09% | 679.813,00 |
| 06.05.2025 | 30,98 | 31,27 | 30,93 | 31,21 | 1,17% | 519.562,00 |
| 05.05.2025 | 30,86 | 30,87 | 30,59 | 30,85 | 0,09% | - |
| 02.05.2025 | 30,93 | 30,93 | 30,64 | 30,82 | 0,26% | 225.449,00 |
| 01.05.2025 | 30,75 | 30,86 | 30,63 | 30,74 | 0,00% | 93.659,00 |
| 30.04.2025 | 30,43 | 30,87 | 30,32 | 30,74 | 1,59% | 251.565,00 |
| 29.04.2025 | 30,10 | 30,34 | 29,80 | 30,26 | 1,17% | 232.262,00 |
| 28.04.2025 | 30,12 | 30,21 | 29,80 | 29,91 | -0,42% | 192.557,00 |
| 25.04.2025 | 30,10 | 30,27 | 29,90 | 30,04 | -0,55% | 327.391,00 |
| 24.04.2025 | 30,26 | 30,63 | 30,20 | 30,20 | 0,23% | 525.949,00 |
| 23.04.2025 | 29,85 | 30,13 | 29,63 | 30,13 | 0,60% | 499.118,00 |
| 22.04.2025 | 29,82 | 30,09 | 29,66 | 29,95 | 0,67% | 472.676,00 |
| 17.04.2025 | 29,60 | 29,89 | 29,55 | 29,75 | 0,10% | 317.673,00 |
| 16.04.2025 | 29,63 | 29,79 | 29,59 | 29,72 | 0,64% | 770.661,00 |
| 15.04.2025 | 29,16 | 29,63 | 29,15 | 29,53 | 1,10% | 366.736,00 |
| 14.04.2025 | 29,08 | 29,32 | 28,85 | 29,21 | 1,35% | 291.262,00 |
| 11.04.2025 | 28,44 | 29,00 | 28,23 | 28,82 | 1,62% | 509.174,00 |
| 10.04.2025 | 28,13 | 28,40 | 27,94 | 28,36 | 1,14% | 481.193,00 |
| 09.04.2025 | 28,21 | 28,30 | 27,59 | 28,04 | -1,34% | 578.174,00 |
| 08.04.2025 | 27,63 | 28,46 | 27,41 | 28,42 | 3,46% | 460.068,00 |
| 07.04.2025 | 27,81 | 27,98 | 26,78 | 27,47 | -3,19% | 819.279,00 |
| 04.04.2025 | 29,21 | 29,62 | 28,37 | 28,38 | -2,16% | 517.564,00 |
| 03.04.2025 | 28,58 | 29,10 | 28,44 | 29,00 | 2,76% | 533.686,00 |
| 02.04.2025 | 28,62 | 28,82 | 28,22 | 28,22 | -1,78% | 196.801,00 |
| 01.04.2025 | 28,75 | 28,94 | 28,27 | 28,73 | 0,28% | 205.030,00 |
| 31.03.2025 | 28,30 | 28,87 | 28,25 | 28,65 | 1,63% | 617.689,00 |
| 28.03.2025 | 27,81 | 28,26 | 27,69 | 28,19 | 1,55% | 287.108,00 |
| 27.03.2025 | 27,44 | 27,83 | 27,36 | 27,76 | 0,95% | 376.276,00 |