Börse:
18,618€
0,36%
Echtzeit-Aktienkurs IMPERIAL BRANDS PLC LS-10
Bid:
18,445€
Ask:
18,790€
Aktienkurse zur IMPERIAL BRANDS PLC LS-10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2021 | 18,41 | 18,68 | 18,41 | 18,60 | 0,27% | 3.608,00 |
| 25.01.2021 | 18,88 | 18,90 | 18,32 | 18,55 | -1,17% | 1.061,00 |
| 22.01.2021 | 18,61 | 18,81 | 18,50 | 18,77 | 0,36% | 1.313,00 |
| 21.01.2021 | 18,35 | 18,80 | 18,32 | 18,70 | 1,99% | 552,00 |
| 20.01.2021 | 18,20 | 18,59 | 18,16 | 18,34 | 0,70% | 3.135,00 |
| 19.01.2021 | 18,62 | 18,62 | 18,17 | 18,21 | -2,08% | 1.477,00 |
| 18.01.2021 | 18,38 | 19,06 | 18,27 | 18,60 | -1,08% | 2.752,00 |
| 15.01.2021 | 18,46 | 18,80 | 18,37 | 18,80 | 1,24% | 7.507,00 |
| 14.01.2021 | 18,34 | 18,96 | 18,22 | 18,57 | 1,56% | 1.645,00 |
| 13.01.2021 | 18,16 | 18,43 | 18,02 | 18,29 | 0,84% | 4.601,00 |
| 12.01.2021 | 18,39 | 18,44 | 17,64 | 18,13 | -1,13% | 4.834,00 |
| 11.01.2021 | 18,85 | 18,90 | 17,93 | 18,34 | -1,68% | 5.146,00 |
| 08.01.2021 | 18,30 | 18,66 | 18,21 | 18,65 | 2,44% | 6.241,00 |
| 07.01.2021 | 17,83 | 18,40 | 17,81 | 18,21 | 2,53% | 1.755,00 |
| 06.01.2021 | 17,86 | 17,92 | 0,00 | 17,76 | -0,64% | 4.532,00 |
| 05.01.2021 | 17,31 | 17,91 | 17,22 | 17,87 | 3,06% | 4.085,00 |
| 04.01.2021 | 17,51 | 17,77 | 17,23 | 17,34 | -0,26% | 6.925,00 |
| 30.12.2020 | 17,74 | 17,78 | 17,31 | 17,39 | -2,10% | 3.671,00 |
| 29.12.2020 | 17,41 | 17,90 | 17,27 | 17,76 | 3,18% | 3.184,00 |
| 28.12.2020 | 17,26 | 17,61 | 16,63 | 17,21 | 0,00% | 13.201,00 |
| 23.12.2020 | 16,81 | 17,27 | 16,81 | 17,21 | 2,56% | 3.655,00 |
| 22.12.2020 | 16,71 | 17,06 | 16,71 | 16,78 | -0,21% | 1.911,00 |
| 21.12.2020 | 17,52 | 17,52 | 0,00 | 16,82 | -3,86% | 3.405,00 |
| 18.12.2020 | 17,44 | 17,74 | 17,26 | 17,49 | -0,01% | 1.330,00 |
| 17.12.2020 | 17,65 | 17,68 | 17,45 | 17,50 | -0,53% | 2.476,00 |
| 16.12.2020 | 17,42 | 17,62 | 17,30 | 17,59 | 0,93% | 1.791,00 |
| 15.12.2020 | 17,38 | 17,44 | 16,95 | 17,43 | 0,80% | 500,00 |
| 14.12.2020 | 17,26 | 17,64 | 16,90 | 17,29 | 0,83% | 1.905,00 |
| 11.12.2020 | 17,16 | 17,37 | 16,94 | 17,15 | -0,25% | 1.875,00 |
| 10.12.2020 | 17,05 | 17,53 | 17,04 | 17,19 | 0,45% | 8.517,00 |
| 09.12.2020 | 17,09 | 17,33 | 16,67 | 17,11 | 0,18% | 3.996,00 |
| 08.12.2020 | 16,75 | 17,12 | 16,59 | 17,08 | 1,55% | 1.174,00 |
| 07.12.2020 | 16,54 | 16,83 | 16,30 | 16,82 | 1,82% | 4.220,00 |
| 04.12.2020 | 16,32 | 16,53 | 16,10 | 16,52 | 1,49% | 340,00 |
| 03.12.2020 | 15,94 | 16,39 | 15,88 | 16,28 | 2,01% | 1.157,00 |
| 02.12.2020 | 15,60 | 15,97 | 15,31 | 15,96 | 3,33% | 22.919,00 |
| 01.12.2020 | 15,54 | 15,73 | 15,39 | 15,44 | 0,11% | 4.555,00 |
| 30.11.2020 | 15,86 | 15,86 | 15,42 | 15,43 | -2,71% | 9.793,00 |
| 27.11.2020 | 16,07 | 16,09 | 15,62 | 15,86 | -0,88% | 1.391,00 |
| 26.11.2020 | 16,44 | 16,48 | 15,85 | 16,00 | -5,48% | 5.255,00 |
| 25.11.2020 | 16,70 | 17,20 | 16,70 | 16,92 | 1,17% | 5.323,00 |
| 24.11.2020 | 17,00 | 17,01 | 16,62 | 16,73 | -0,71% | 1.413,00 |
| 23.11.2020 | 16,94 | 17,00 | 16,59 | 16,85 | 0,46% | 3.336,00 |
| 20.11.2020 | 16,92 | 16,92 | 16,57 | 16,77 | -1,05% | 2.277,00 |
| 19.11.2020 | 17,06 | 17,15 | 16,81 | 16,95 | -0,69% | 5.155,00 |
| 18.11.2020 | 16,97 | 17,43 | 16,59 | 17,07 | 0,37% | 6.240,00 |
| 17.11.2020 | 15,82 | 17,00 | 15,40 | 17,00 | 7,42% | 6.349,00 |
| 16.11.2020 | 15,48 | 15,83 | 15,26 | 15,83 | 3,84% | 2.812,00 |
| 13.11.2020 | 15,18 | 15,40 | 14,99 | 15,24 | 0,78% | 1.430,00 |
| 12.11.2020 | 15,15 | 15,31 | 14,89 | 15,13 | -0,84% | 1.934,00 |
| 11.11.2020 | 15,03 | 15,39 | 14,87 | 15,25 | 1,75% | 637,00 |
| 10.11.2020 | 14,20 | 15,08 | 0,00 | 14,99 | 5,56% | 4.923,00 |
| 09.11.2020 | 14,00 | 14,40 | 13,57 | 14,20 | 2,71% | 6.151,00 |
| 06.11.2020 | 14,00 | 14,00 | 13,57 | 13,83 | -1,65% | 5.608,00 |
| 05.11.2020 | 14,29 | 14,38 | 13,86 | 14,06 | -1,66% | 673,00 |
| 04.11.2020 | 14,01 | 14,45 | 13,86 | 14,30 | -0,68% | 1.044,00 |
| 03.11.2020 | 13,75 | 14,46 | 13,73 | 14,39 | 5,21% | 2.260,00 |
| 02.11.2020 | 13,84 | 13,95 | 13,45 | 13,68 | -1,48% | 3.324,00 |
| 30.10.2020 | 13,71 | 13,89 | 13,45 | 13,89 | 1,04% | 2.579,00 |
| 29.10.2020 | 13,62 | 13,87 | 13,49 | 13,74 | 1,97% | 2.512,00 |
| 28.10.2020 | 14,12 | 14,12 | 13,46 | 13,48 | -4,55% | 6.211,00 |
| 27.10.2020 | 14,38 | 14,39 | 13,99 | 14,12 | -1,48% | 2.036,00 |
| 26.10.2020 | 14,32 | 14,51 | 14,12 | 14,33 | -0,71% | 1.320,00 |
| 23.10.2020 | 14,20 | 14,44 | 14,13 | 14,44 | 1,69% | 110,00 |
| 22.10.2020 | 14,44 | 14,47 | 14,03 | 14,20 | -2,02% | 650,00 |
| 21.10.2020 | 14,48 | 14,56 | 14,11 | 14,49 | 0,56% | 235,00 |
| 20.10.2020 | 14,24 | 14,50 | 14,14 | 14,41 | 1,59% | 490,00 |
| 19.10.2020 | 14,83 | 14,84 | 14,16 | 14,18 | -3,80% | 2.317,00 |
| 16.10.2020 | 14,61 | 14,83 | 14,42 | 14,74 | 1,03% | 567,00 |
| 15.10.2020 | 14,79 | 14,79 | 14,29 | 14,59 | -1,72% | 2.855,00 |
| 14.10.2020 | 14,96 | 15,04 | 14,78 | 14,85 | -0,95% | 859,00 |
| 13.10.2020 | 14,95 | 15,04 | 14,81 | 14,99 | 0,27% | 2.831,00 |
| 12.10.2020 | 15,08 | 15,09 | 14,88 | 14,95 | -0,93% | 691,00 |
| 09.10.2020 | 15,31 | 15,31 | 14,87 | 15,09 | -1,18% | 1.785,00 |
| 08.10.2020 | 15,25 | 15,55 | 14,88 | 15,27 | -0,50% | 3.173,00 |
| 07.10.2020 | 15,14 | 15,36 | 14,90 | 15,35 | 1,52% | 4.153,00 |
| 06.10.2020 | 15,18 | 15,49 | 15,04 | 15,12 | -0,51% | 957,00 |
| 05.10.2020 | 15,35 | 15,35 | 15,12 | 15,20 | -0,23% | 529,00 |
| 02.10.2020 | 15,10 | 15,26 | 14,88 | 15,23 | 0,76% | 1.620,00 |
| 01.10.2020 | 15,13 | 15,38 | 14,97 | 15,12 | 0,10% | 2.290,00 |
| 30.09.2020 | 15,19 | 15,21 | 15,02 | 15,10 | -2,14% | 100,00 |
| 29.09.2020 | 15,46 | 15,57 | 15,03 | 15,43 | 0,13% | 665,00 |
| 28.09.2020 | 15,27 | 15,53 | 15,26 | 15,41 | 1,73% | 868,00 |
| 25.09.2020 | 15,30 | 15,53 | 15,14 | 15,15 | -0,74% | 140,00 |
| 24.09.2020 | 15,21 | 15,49 | 15,10 | 15,26 | -0,26% | 2.601,00 |
| 23.09.2020 | 14,96 | 15,56 | 14,91 | 15,30 | 2,29% | 594,00 |
| 22.09.2020 | 14,76 | 15,20 | 14,76 | 14,96 | 1,13% | 2.235,00 |
| 21.09.2020 | 15,26 | 15,26 | 14,47 | 14,79 | -2,17% | 2.880,00 |
| 18.09.2020 | 15,34 | 15,35 | 14,89 | 15,12 | -1,64% | 2.510,00 |
| 17.09.2020 | 15,06 | 15,40 | 14,97 | 15,37 | 1,65% | 878,00 |
| 16.09.2020 | 15,12 | 15,25 | 14,93 | 15,12 | 0,10% | 778,00 |
| 15.09.2020 | 15,01 | 15,22 | 14,91 | 15,11 | 0,62% | 461,00 |
| 14.09.2020 | 15,06 | 15,23 | 14,83 | 15,01 | 0,87% | 1.690,00 |
| 11.09.2020 | 14,98 | 15,04 | 14,73 | 14,88 | -0,13% | 3.255,00 |
| 10.09.2020 | 15,15 | 15,16 | 14,78 | 14,90 | -1,70% | 4.653,00 |
| 09.09.2020 | 14,81 | 15,22 | 14,67 | 15,16 | 2,59% | 1.925,00 |
| 08.09.2020 | 15,01 | 15,12 | 14,77 | 14,78 | -1,60% | 3.081,00 |
| 07.09.2020 | 15,04 | 15,10 | 14,59 | 15,02 | 0,67% | 1.300,00 |
| 04.09.2020 | 14,17 | 15,01 | 14,17 | 14,92 | 5,97% | 7.716,00 |
| 03.09.2020 | 14,31 | 14,56 | 14,05 | 14,08 | -1,74% | 1.363,00 |