£29,422
1,32%
Echtzeit-Aktienkurs IMPERIAL BRANDS PLC LS-10
Bid:
Ask:
Aktienkurse zur IMPERIAL BRANDS PLC LS-10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 29,22 | 29,43 | 29,17 | 29,25 | 0,71% | 241.031,00 |
| 11.11.2026 | 28,98 | 29,14 | 28,78 | 29,04 | -0,27% | 218.747,00 |
| 10.11.2026 | 29,05 | 29,40 | 28,76 | 29,12 | 0,14% | 282.631,00 |
| 09.11.2026 | 29,63 | 29,72 | 28,99 | 29,08 | -2,35% | 500.451,00 |
| 06.11.2026 | 30,05 | 30,05 | 29,50 | 29,78 | -2,71% | 628.357,00 |
| 05.11.2026 | 30,01 | 30,83 | 29,99 | 30,61 | 2,58% | 679.062,00 |
| 04.11.2026 | 29,31 | 29,94 | 29,12 | 29,84 | 1,57% | 331.694,00 |
| 03.11.2026 | 29,94 | 30,01 | 29,35 | 29,38 | -1,90% | 352.552,00 |
| 02.11.2026 | 29,45 | 30,01 | 29,45 | 29,95 | 1,65% | 657.440,00 |
| 30.10.2026 | 29,50 | 29,71 | 29,33 | 29,47 | 1,50% | 348.556,00 |
| 29.10.2026 | 28,76 | 29,10 | 28,72 | 29,03 | 1,04% | 324.463,00 |
| 28.10.2026 | 28,47 | 28,83 | 28,42 | 28,73 | 0,49% | 329.773,00 |
| 27.10.2026 | 28,45 | 28,67 | 28,00 | 28,59 | -0,52% | 383.504,00 |
| 26.10.2026 | 28,63 | 28,85 | 28,48 | 28,74 | 0,70% | 446.345,00 |
| 23.10.2026 | 28,60 | 28,74 | 28,43 | 28,54 | 0,25% | 235.051,00 |
| 22.10.2026 | 28,51 | 28,68 | 28,45 | 28,47 | 0,60% | 457.066,00 |
| 21.10.2026 | 28,26 | 28,44 | 28,16 | 28,30 | -0,02% | 764.313,00 |
| 20.10.2026 | 28,37 | 28,51 | 28,16 | 28,31 | 0,43% | 510.522,00 |
| 19.10.2026 | 28,51 | 28,54 | 28,00 | 28,19 | -1,64% | 691.913,00 |
| 16.10.2026 | 28,04 | 28,79 | 27,71 | 28,66 | 1,87% | 455.343,00 |
| 15.10.2026 | 28,21 | 28,79 | 28,04 | 28,13 | 1,35% | 882.067,00 |
| 14.10.2026 | 27,21 | 27,78 | 27,19 | 27,76 | 2,70% | 400.610,00 |
| 13.10.2026 | 26,97 | 27,21 | 26,83 | 27,03 | 1,24% | 508.725,00 |
| 12.10.2026 | 26,78 | 26,91 | 26,60 | 26,70 | 0,17% | 482.672,00 |
| 09.10.2026 | 26,39 | 26,67 | 26,32 | 26,65 | 2,30% | 446.570,00 |
| 08.10.2026 | 25,08 | 26,24 | 25,00 | 26,05 | 5,00% | 633.022,00 |
| 07.10.2026 | 24,70 | 25,05 | 24,63 | 24,81 | 0,12% | 343.180,00 |
| 06.10.2026 | 24,73 | 25,01 | 24,59 | 24,78 | 1,47% | 455.359,00 |
| 05.10.2026 | 24,57 | 24,71 | 24,26 | 24,42 | -0,33% | 317.008,00 |
| 02.10.2026 | 24,34 | 24,60 | 24,23 | 24,50 | 0,55% | 262.790,00 |
| 01.10.2026 | 24,43 | 24,46 | 24,10 | 24,37 | -0,47% | 358.069,00 |
| 30.09.2026 | 24,54 | 24,80 | 24,40 | 24,48 | 0,00% | 262.367,00 |
| 29.09.2026 | 24,56 | 24,71 | 24,32 | 24,48 | -0,18% | 257.276,00 |
| 28.09.2026 | 24,60 | 24,71 | 24,46 | 24,53 | 0,74% | 289.331,00 |
| 25.09.2026 | 24,72 | 24,77 | 24,34 | 24,35 | -1,44% | 225.566,00 |
| 24.09.2026 | 24,82 | 24,99 | 24,62 | 24,70 | 0,24% | 195.241,00 |
| 23.09.2026 | 24,51 | 24,78 | 24,46 | 24,64 | 0,41% | 211.712,00 |
| 22.09.2026 | 24,76 | 24,93 | 24,48 | 24,54 | -0,65% | 252.143,00 |
| 21.09.2026 | 24,83 | 24,96 | 24,64 | 24,70 | -0,80% | 254.078,00 |
| 18.09.2026 | 24,90 | 25,12 | 24,78 | 24,90 | -0,54% | 534.676,00 |
| 17.09.2026 | 25,07 | 25,22 | 24,94 | 25,04 | 0,22% | 190.068,00 |
| 16.09.2026 | 25,04 | 25,15 | 24,90 | 24,98 | -1,15% | 273.125,00 |
| 15.09.2026 | 25,34 | 25,48 | 25,08 | 25,27 | -0,90% | 336.345,00 |
| 14.09.2026 | 25,13 | 25,60 | 25,02 | 25,50 | 2,62% | 422.895,00 |
| 11.09.2026 | 24,88 | 25,30 | 24,77 | 24,85 | 0,28% | 224.202,00 |
| 10.09.2026 | 24,41 | 24,90 | 24,38 | 24,78 | 1,52% | 314.288,00 |
| 09.09.2026 | 24,62 | 24,86 | 24,38 | 24,41 | -1,13% | 362.719,00 |
| 08.09.2026 | 24,79 | 24,97 | 24,54 | 24,69 | -0,40% | 345.947,00 |
| 07.09.2026 | 24,75 | 25,07 | 24,59 | 24,79 | -0,72% | 291.793,00 |
| 04.09.2026 | 25,19 | 25,19 | 24,81 | 24,97 | -1,03% | 412.438,00 |
| 03.09.2026 | 25,17 | 25,39 | 24,66 | 25,23 | 0,16% | 445.241,00 |
| 02.09.2026 | 25,54 | 25,79 | 24,97 | 25,19 | -1,10% | 239.889,00 |
| 01.09.2026 | 25,25 | 25,51 | 25,21 | 25,47 | 0,34% | 303.697,00 |
| 31.08.2026 | 25,35 | 25,51 | 25,35 | 25,38 | 0,48% | - |
| 28.08.2026 | 25,24 | 25,35 | 25,08 | 25,26 | -0,02% | 176.052,00 |
| 27.08.2026 | 25,38 | 25,46 | 25,18 | 25,27 | -1,39% | 241.550,00 |
| 26.08.2026 | 25,22 | 25,69 | 25,12 | 25,62 | 1,67% | 459.166,00 |
| 25.08.2026 | 25,17 | 25,37 | 25,07 | 25,20 | -0,26% | 317.680,00 |
| 24.08.2026 | 24,97 | 25,35 | 24,91 | 25,27 | 1,20% | 539.913,00 |
| 21.08.2026 | 25,19 | 25,19 | 24,94 | 24,97 | -0,81% | 220.102,00 |
| 20.08.2026 | 24,87 | 25,21 | 24,82 | 25,17 | -0,63% | 483.009,00 |
| 19.08.2026 | 25,76 | 25,84 | 25,33 | 25,33 | -1,86% | 278.297,00 |
| 18.08.2026 | 25,69 | 25,96 | 25,45 | 25,81 | -0,12% | 756.542,00 |
| 17.08.2026 | 26,02 | 26,14 | 25,68 | 25,84 | -1,07% | 426.915,00 |
| 14.08.2026 | 26,38 | 26,50 | 25,97 | 26,12 | -1,04% | 432.406,00 |
| 13.08.2026 | 26,05 | 26,43 | 25,92 | 26,40 | 1,44% | 422.416,00 |
| 12.08.2026 | 26,38 | 26,46 | 25,96 | 26,02 | -0,90% | 422.199,00 |
| 11.08.2026 | 26,67 | 26,82 | 26,17 | 26,26 | -0,66% | 357.705,00 |
| 10.08.2026 | 27,88 | 27,89 | 26,13 | 26,43 | -5,32% | 865.661,00 |
| 07.08.2026 | 27,57 | 27,99 | 27,55 | 27,92 | 1,01% | 319.394,00 |
| 06.08.2026 | 27,72 | 27,77 | 27,37 | 27,64 | 0,75% | 304.093,00 |
| 05.08.2026 | 27,46 | 27,71 | 27,30 | 27,43 | 0,15% | 379.749,00 |
| 04.08.2026 | 27,60 | 27,95 | 27,34 | 27,39 | -1,12% | 482.156,00 |
| 03.08.2026 | 28,18 | 28,18 | 27,53 | 27,70 | -1,60% | 399.924,00 |
| 31.07.2026 | 28,30 | 28,51 | 27,82 | 28,15 | -0,35% | 475.976,00 |
| 30.07.2026 | 29,25 | 29,26 | 28,25 | 28,25 | -3,12% | 396.031,00 |
| 29.07.2026 | 29,08 | 29,29 | 28,69 | 29,16 | 0,50% | 353.901,00 |
| 28.07.2026 | 28,45 | 29,13 | 28,45 | 29,02 | 3,24% | 576.731,00 |
| 27.07.2026 | 28,16 | 28,32 | 27,80 | 28,11 | -0,09% | 693.946,00 |
| 24.07.2026 | 28,03 | 28,23 | 27,91 | 28,13 | 0,90% | 473.349,00 |
| 23.07.2026 | 28,02 | 28,28 | 27,80 | 27,88 | -0,48% | 213.506,00 |
| 22.07.2026 | 27,99 | 28,43 | 27,93 | 28,02 | -0,30% | 588.363,00 |
| 21.07.2026 | 28,28 | 28,30 | 27,93 | 28,10 | -1,13% | 298.820,00 |
| 20.07.2026 | 28,42 | 28,60 | 28,27 | 28,42 | -0,99% | 530.163,00 |
| 17.07.2026 | 28,31 | 29,10 | 28,28 | 28,71 | 3,05% | 293.108,00 |
| 16.07.2026 | 27,08 | 28,05 | 27,06 | 27,86 | 1,98% | 260.244,00 |
| 15.07.2026 | 27,05 | 27,47 | 26,80 | 27,32 | 2,34% | 267.551,00 |
| 14.07.2026 | 26,75 | 26,86 | 26,41 | 26,69 | -0,56% | 199.222,00 |
| 13.07.2026 | 27,29 | 27,39 | 26,75 | 26,84 | -1,18% | 358.166,00 |
| 10.07.2026 | 27,46 | 27,46 | 26,94 | 27,16 | -1,34% | 349.560,00 |
| 09.07.2026 | 27,51 | 27,62 | 27,36 | 27,53 | -0,45% | 254.966,00 |
| 08.07.2026 | 27,64 | 27,76 | 27,36 | 27,66 | -0,40% | 317.141,00 |
| 07.07.2026 | 27,62 | 27,97 | 27,62 | 27,77 | 0,23% | 282.932,00 |
| 06.07.2026 | 28,04 | 28,17 | 27,48 | 27,70 | -0,97% | 197.310,00 |
| 03.07.2026 | 28,24 | 28,24 | 27,83 | 27,97 | -1,24% | 180.278,00 |
| 02.07.2026 | 27,90 | 28,49 | 27,84 | 28,32 | 2,76% | 289.306,00 |
| 01.07.2026 | 27,71 | 27,82 | 27,40 | 27,56 | -1,36% | 460.703,00 |
| 30.06.2026 | 27,84 | 28,24 | 27,75 | 27,94 | 0,47% | 493.258,00 |
| 29.06.2026 | 27,77 | 27,83 | 27,36 | 27,81 | -0,39% | 377.588,00 |
| 26.06.2026 | 27,84 | 28,35 | 27,80 | 27,92 | 0,72% | 222.455,00 |