£30,361
0,77%
Echtzeit-Aktienkurs IMPERIAL BRANDS PLC LS-10
Bid:
Ask:
Aktienkurse zur IMPERIAL BRANDS PLC LS-10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 30,23 | 30,29 | 30,00 | 30,21 | 0,25% | 260.179,00 |
| 22.01.2026 | 30,01 | 30,63 | 30,01 | 30,13 | 0,67% | 204.856,00 |
| 21.01.2026 | 30,12 | 30,49 | 29,93 | 29,93 | -1,32% | 402.227,00 |
| 20.01.2026 | 31,02 | 31,02 | 30,03 | 30,33 | -2,00% | 501.546,00 |
| 19.01.2026 | 30,54 | 31,00 | 30,53 | 30,95 | 1,51% | 194.233,00 |
| 16.01.2026 | 30,60 | 30,84 | 30,44 | 30,49 | -0,39% | 205.209,00 |
| 15.01.2026 | 30,29 | 30,62 | 30,19 | 30,61 | 1,22% | 202.255,00 |
| 14.01.2026 | 30,22 | 30,31 | 29,77 | 30,24 | 0,50% | 377.126,00 |
| 13.01.2026 | 30,34 | 30,34 | 29,91 | 30,09 | -0,53% | 271.410,00 |
| 12.01.2026 | 30,38 | 30,41 | 30,20 | 30,25 | 0,20% | 251.824,00 |
| 09.01.2026 | 30,25 | 30,25 | 29,84 | 30,19 | -0,03% | 251.456,00 |
| 08.01.2026 | 29,93 | 30,31 | 29,79 | 30,20 | 0,53% | 331.791,00 |
| 07.01.2026 | 30,23 | 30,38 | 29,95 | 30,04 | -1,25% | 486.028,00 |
| 06.01.2026 | 30,54 | 30,72 | 30,33 | 30,42 | -0,16% | 524.018,00 |
| 05.01.2026 | 31,15 | 31,19 | 29,97 | 30,47 | -2,34% | 389.983,00 |
| 02.01.2026 | 31,20 | 31,28 | 30,91 | 31,20 | -0,10% | 286.438,00 |
| 31.12.2025 | 31,53 | 31,54 | 31,19 | 31,23 | -0,22% | 61.956,00 |
| 30.12.2025 | 31,12 | 31,31 | 31,05 | 31,30 | 0,68% | 161.661,00 |
| 29.12.2025 | 31,34 | 31,34 | 31,07 | 31,09 | -0,64% | 86.607,00 |
| 24.12.2025 | 31,38 | 31,45 | 31,23 | 31,29 | -0,19% | 36.349,00 |
| 23.12.2025 | 31,53 | 31,62 | 31,28 | 31,35 | -0,32% | 157.992,00 |
| 22.12.2025 | 31,58 | 31,58 | 31,07 | 31,45 | -1,19% | 132.843,00 |
| 19.12.2025 | 31,89 | 32,05 | 31,64 | 31,83 | -0,44% | 235.878,00 |
| 18.12.2025 | 31,90 | 31,99 | 31,62 | 31,97 | 0,50% | 300.168,00 |
| 17.12.2025 | 31,99 | 32,01 | 31,72 | 31,81 | -0,31% | 420.576,00 |
| 16.12.2025 | 32,31 | 32,32 | 31,72 | 31,91 | -0,75% | 243.232,00 |
| 15.12.2025 | 32,00 | 32,25 | 31,91 | 32,15 | 1,10% | 370.146,00 |
| 12.12.2025 | 32,82 | 32,88 | 31,73 | 31,80 | -2,60% | 261.464,00 |
| 11.12.2025 | 33,03 | 33,03 | 32,65 | 32,65 | -0,55% | 149.280,00 |
| 10.12.2025 | 33,06 | 33,22 | 32,81 | 32,83 | -0,88% | 204.503,00 |
| 09.12.2025 | 32,40 | 33,29 | 32,12 | 33,12 | 1,53% | 446.728,00 |
| 08.12.2025 | 32,64 | 32,67 | 32,33 | 32,62 | 0,60% | 201.078,00 |
| 05.12.2025 | 33,05 | 33,16 | 32,42 | 32,43 | -1,74% | 250.951,00 |
| 04.12.2025 | 32,60 | 33,07 | 32,37 | 33,00 | 0,89% | 287.014,00 |
| 03.12.2025 | 32,64 | 33,07 | 32,43 | 32,71 | 0,34% | 514.732,00 |
| 02.12.2025 | 32,55 | 32,69 | 32,37 | 32,60 | 0,77% | 222.837,00 |
| 01.12.2025 | 32,21 | 32,60 | 32,15 | 32,35 | 0,65% | 269.244,00 |
| 28.11.2025 | 32,13 | 32,28 | 32,03 | 32,14 | 0,66% | 212.695,00 |
| 27.11.2025 | 32,51 | 32,54 | 31,59 | 31,93 | -2,56% | 383.884,00 |
| 26.11.2025 | 32,32 | 32,79 | 32,23 | 32,77 | 1,83% | 226.861,00 |
| 25.11.2025 | 31,50 | 32,29 | 31,48 | 32,18 | 1,90% | 286.283,00 |
| 24.11.2025 | 32,26 | 32,28 | 31,58 | 31,58 | -1,99% | 780.083,00 |
| 21.11.2025 | 32,56 | 32,63 | 31,89 | 32,22 | -1,17% | 326.973,00 |
| 20.11.2025 | 32,50 | 32,75 | 32,19 | 32,60 | 0,65% | 214.428,00 |
| 19.11.2025 | 32,37 | 32,69 | 32,23 | 32,39 | 0,81% | 285.378,00 |
| 18.11.2025 | 31,49 | 32,65 | 31,07 | 32,13 | 1,90% | 446.397,00 |
| 17.11.2025 | 31,31 | 31,69 | 31,31 | 31,53 | 0,54% | 314.086,00 |
| 14.11.2025 | 31,85 | 31,91 | 31,33 | 31,36 | -2,00% | 299.017,00 |
| 13.11.2025 | 32,12 | 32,17 | 31,81 | 32,00 | -0,93% | 222.878,00 |
| 12.11.2025 | 32,30 | 32,39 | 32,15 | 32,30 | 0,25% | 241.000,00 |
| 11.11.2025 | 32,05 | 32,27 | 31,98 | 32,22 | 1,35% | 203.795,00 |
| 10.11.2025 | 31,65 | 31,90 | 31,45 | 31,79 | 0,28% | 198.011,00 |
| 07.11.2025 | 31,77 | 31,77 | 31,34 | 31,70 | -0,09% | 206.440,00 |
| 06.11.2025 | 31,48 | 31,84 | 31,29 | 31,73 | 1,05% | 207.801,00 |
| 05.11.2025 | 30,81 | 31,50 | 30,72 | 31,40 | 2,16% | 318.155,00 |
| 04.11.2025 | 30,49 | 30,82 | 30,28 | 30,74 | 0,51% | 230.478,00 |
| 03.11.2025 | 30,20 | 30,58 | 30,20 | 30,58 | 0,91% | 198.460,00 |
| 31.10.2025 | 30,33 | 30,49 | 30,19 | 30,31 | -0,05% | 273.440,00 |
| 30.10.2025 | 30,23 | 30,47 | 30,09 | 30,32 | -0,03% | 367.607,00 |
| 29.10.2025 | 30,27 | 30,57 | 30,13 | 30,33 | 0,46% | 227.607,00 |
| 28.10.2025 | 30,06 | 30,29 | 29,86 | 30,19 | 0,47% | 278.929,00 |
| 27.10.2025 | 30,09 | 30,20 | 29,96 | 30,05 | -0,18% | 213.680,00 |
| 24.10.2025 | 30,12 | 30,18 | 29,94 | 30,11 | -0,35% | 138.150,00 |
| 23.10.2025 | 30,07 | 30,41 | 29,79 | 30,21 | 0,94% | 162.677,00 |
| 22.10.2025 | 29,61 | 29,93 | 29,47 | 29,93 | 1,35% | 397.381,00 |
| 21.10.2025 | 29,90 | 29,97 | 29,41 | 29,53 | -1,07% | 297.205,00 |
| 20.10.2025 | 30,04 | 30,13 | 29,77 | 29,85 | -0,30% | 207.281,00 |
| 17.10.2025 | 29,81 | 30,08 | 29,70 | 29,94 | 0,20% | 298.719,00 |
| 16.10.2025 | 30,26 | 30,31 | 29,82 | 29,88 | -1,03% | 414.091,00 |
| 15.10.2025 | 30,98 | 30,98 | 30,07 | 30,19 | -2,39% | 427.185,00 |
| 14.10.2025 | 31,27 | 31,50 | 30,05 | 30,93 | -0,90% | 397.635,00 |
| 13.10.2025 | 31,43 | 31,45 | 31,08 | 31,21 | -0,22% | 249.552,00 |
| 10.10.2025 | 31,09 | 31,43 | 31,00 | 31,28 | 1,10% | 142.513,00 |
| 09.10.2025 | 31,30 | 31,54 | 30,94 | 30,94 | -0,87% | 224.748,00 |
| 08.10.2025 | 31,26 | 31,26 | 30,92 | 31,21 | 0,52% | 255.569,00 |
| 07.10.2025 | 30,39 | 31,13 | 30,11 | 31,05 | 3,36% | 500.308,00 |
| 06.10.2025 | 30,33 | 30,52 | 30,04 | 30,04 | -1,30% | 342.454,00 |
| 03.10.2025 | 30,73 | 30,82 | 30,37 | 30,44 | -0,51% | 349.839,00 |
| 02.10.2025 | 30,89 | 30,91 | 30,39 | 30,59 | -1,24% | 353.138,00 |
| 01.10.2025 | 31,50 | 31,54 | 30,77 | 30,98 | -1,92% | 424.310,00 |
| 30.09.2025 | 31,51 | 31,65 | 31,26 | 31,58 | 0,22% | 326.780,00 |
| 29.09.2025 | 31,80 | 31,99 | 31,39 | 31,51 | -0,85% | 192.931,00 |
| 26.09.2025 | 31,59 | 31,79 | 31,44 | 31,78 | 0,60% | 300.967,00 |
| 25.09.2025 | 31,28 | 31,68 | 31,22 | 31,59 | 1,06% | 187.082,00 |
| 24.09.2025 | 30,97 | 31,31 | 30,91 | 31,26 | 1,46% | 227.428,00 |
| 23.09.2025 | 30,92 | 30,98 | 30,76 | 30,81 | -0,23% | 216.006,00 |
| 22.09.2025 | 30,84 | 31,10 | 30,77 | 30,88 | 0,00% | 206.181,00 |
| 19.09.2025 | 30,62 | 31,08 | 30,58 | 30,88 | 0,68% | 311.640,00 |
| 18.09.2025 | 30,95 | 31,12 | 30,52 | 30,67 | -1,10% | 297.853,00 |
| 17.09.2025 | 31,11 | 31,30 | 30,84 | 31,01 | -0,26% | 219.781,00 |
| 16.09.2025 | 31,64 | 31,64 | 31,06 | 31,09 | -1,52% | 283.756,00 |
| 15.09.2025 | 31,94 | 31,98 | 31,48 | 31,57 | -0,94% | 263.838,00 |
| 12.09.2025 | 31,81 | 32,13 | 31,81 | 31,87 | 0,18% | 136.550,00 |
| 11.09.2025 | 31,31 | 31,83 | 31,31 | 31,81 | 1,93% | - |
| 10.09.2025 | 31,04 | 31,56 | 28,25 | 31,21 | 0,10% | - |
| 09.09.2025 | 31,29 | 31,29 | 27,85 | 31,18 | -0,42% | - |
| 08.09.2025 | 31,26 | 31,42 | 31,20 | 31,31 | -0,17% | - |
| 05.09.2025 | 31,22 | 31,44 | 31,05 | 31,36 | 0,58% | 227.743,00 |
| 04.09.2025 | 30,90 | 31,25 | 30,59 | 31,18 | 1,10% | 179.940,00 |
| 03.09.2025 | 30,66 | 30,93 | 30,57 | 30,84 | 0,13% | 344.195,00 |