21,025€
1,33%
Echtzeit-Aktienkurs Imperial Brands PLC
Bid:
Ask:
Aktienkurse zur Imperial Brands PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 20,75 | 21,13 | 20,68 | 21,03 | 1,33% | 2.260,00 |
27.03.2024 | 20,50 | 20,80 | 20,43 | 20,75 | 1,34% | 270,00 |
26.03.2024 | 20,43 | 20,58 | 20,38 | 20,48 | 0,00% | 1.415,00 |
25.03.2024 | 20,55 | 20,58 | 20,33 | 20,48 | -0,36% | 842,00 |
22.03.2024 | 20,50 | 20,60 | 20,20 | 20,55 | 0,24% | 1.990,00 |
21.03.2024 | 20,53 | 20,55 | 20,30 | 20,50 | 0,37% | 288,00 |
20.03.2024 | 20,80 | 20,80 | 20,18 | 20,43 | -1,80% | 1.737,00 |
19.03.2024 | 20,30 | 20,80 | 20,25 | 20,80 | 2,46% | 719,00 |
18.03.2024 | 20,25 | 20,35 | 19,93 | 20,30 | 0,37% | 6.837,00 |
15.03.2024 | 20,53 | 20,93 | 20,15 | 20,23 | -1,46% | 6.304,00 |
14.03.2024 | 20,80 | 20,88 | 20,43 | 20,53 | -1,32% | 16.677,00 |
13.03.2024 | 20,80 | 20,90 | 20,70 | 20,80 | 0,00% | 1.154,00 |
12.03.2024 | 20,78 | 20,93 | 20,65 | 20,80 | 0,12% | 951,00 |
11.03.2024 | 20,18 | 20,78 | 20,05 | 20,78 | 2,97% | 2.237,00 |
08.03.2024 | 20,23 | 20,23 | 20,02 | 20,18 | 0,00% | 392,00 |
07.03.2024 | 20,05 | 20,25 | 19,89 | 20,18 | 0,50% | 1.969,00 |
06.03.2024 | 19,95 | 20,08 | 19,78 | 20,08 | 0,48% | 1.155,00 |
05.03.2024 | 20,04 | 20,05 | 19,72 | 19,98 | -0,60% | 3.970,00 |
04.03.2024 | 20,15 | 20,25 | 19,90 | 20,10 | 0,00% | 1.120,00 |
01.03.2024 | 20,25 | 20,35 | 19,97 | 20,10 | -0,74% | 3.015,00 |
29.02.2024 | 20,38 | 20,40 | 20,10 | 20,25 | -0,37% | 648,00 |
28.02.2024 | 20,43 | 20,58 | 20,08 | 20,33 | -0,49% | 3.192,00 |
27.02.2024 | 21,53 | 21,53 | 20,33 | 20,43 | -5,11% | 2.991,00 |
26.02.2024 | 21,58 | 21,68 | 21,43 | 21,53 | -0,46% | 210,00 |
23.02.2024 | 21,55 | 21,78 | 21,43 | 21,63 | 0,35% | 33,00 |
22.02.2024 | 21,53 | 21,63 | 21,38 | 21,55 | 0,12% | 1.009,00 |
21.02.2024 | 21,65 | 21,70 | 21,23 | 21,53 | -0,58% | 783,00 |
20.02.2024 | 21,73 | 21,83 | 21,50 | 21,65 | -0,35% | 5.000,00 |
19.02.2024 | 21,88 | 21,98 | 21,60 | 21,73 | -0,69% | 1.343,00 |
16.02.2024 | 21,83 | 22,03 | 21,53 | 21,88 | 0,23% | 2.750,00 |
15.02.2024 | 21,75 | 21,90 | 21,38 | 21,83 | -2,35% | 8.578,00 |
14.02.2024 | 22,50 | 22,60 | 22,23 | 22,35 | -0,67% | 2.676,00 |
13.02.2024 | 22,58 | 22,60 | 22,30 | 22,50 | -0,33% | 3.440,00 |
12.02.2024 | 22,55 | 22,63 | 22,43 | 22,58 | 0,11% | 6.898,00 |
09.02.2024 | 22,28 | 22,55 | 22,10 | 22,55 | 1,23% | 427,00 |
08.02.2024 | 22,25 | 22,35 | 22,03 | 22,28 | 0,11% | 8.091,00 |
07.02.2024 | 22,50 | 22,50 | 22,18 | 22,25 | -1,11% | 2.698,00 |
06.02.2024 | 22,58 | 22,58 | 22,30 | 22,50 | -0,11% | 3.441,00 |
05.02.2024 | 22,30 | 22,60 | 22,20 | 22,53 | 1,58% | 1.319,00 |
02.02.2024 | 22,60 | 22,60 | 22,08 | 22,18 | -1,88% | 1.467,00 |
01.02.2024 | 22,48 | 22,60 | 22,18 | 22,60 | 0,78% | 1.736,00 |
31.01.2024 | 22,60 | 22,75 | 22,33 | 22,43 | -0,77% | - |
30.01.2024 | 22,75 | 22,85 | 22,55 | 22,60 | -0,66% | 2.647,00 |
29.01.2024 | 22,80 | 23,10 | 22,68 | 22,75 | -0,22% | 3.119,00 |
26.01.2024 | 22,58 | 22,98 | 22,48 | 22,80 | 1,00% | 457,00 |
25.01.2024 | 22,48 | 22,70 | 22,38 | 22,58 | 0,44% | 3.463,00 |
24.01.2024 | 22,35 | 22,68 | 22,08 | 22,48 | 0,56% | 2.940,00 |
23.01.2024 | 22,45 | 22,63 | 22,35 | 22,35 | -0,33% | 160,00 |
22.01.2024 | 22,00 | 22,48 | 22,00 | 22,43 | 1,70% | 1.348,00 |
19.01.2024 | 22,00 | 22,40 | 21,98 | 22,05 | 0,00% | 2.689,00 |
18.01.2024 | 22,00 | 22,23 | 21,85 | 22,05 | 0,23% | 520,00 |
17.01.2024 | 22,03 | 22,23 | 21,98 | 22,00 | -0,79% | 3.647,00 |
16.01.2024 | 22,10 | 22,28 | 21,95 | 22,18 | 0,34% | 1.450,00 |
15.01.2024 | 22,03 | 22,28 | 22,03 | 22,10 | 0,34% | 589,00 |
12.01.2024 | 21,93 | 22,25 | 21,93 | 22,03 | 0,46% | 2.680,00 |
11.01.2024 | 21,95 | 22,05 | 21,78 | 21,93 | 0,34% | 2.944,00 |
10.01.2024 | 21,80 | 21,98 | 21,75 | 21,85 | 0,00% | 68,00 |
09.01.2024 | 21,95 | 22,00 | 21,75 | 21,85 | -0,57% | 1.627,00 |
08.01.2024 | 21,60 | 22,15 | 21,55 | 21,98 | 1,74% | 3.610,00 |
05.01.2024 | 21,58 | 21,83 | 21,53 | 21,60 | -0,12% | 606,00 |
04.01.2024 | 21,30 | 21,78 | 21,30 | 21,63 | 1,29% | 6.262,00 |
03.01.2024 | 21,35 | 21,48 | 21,23 | 21,35 | 0,00% | 310,00 |
02.01.2024 | 21,08 | 21,43 | 21,08 | 21,35 | 1,55% | 9.321,00 |
29.12.2023 | 20,83 | 21,08 | 20,80 | 21,03 | 0,96% | 1.420,00 |
28.12.2023 | 21,00 | 21,05 | 20,73 | 20,83 | -0,83% | 1.108,00 |
27.12.2023 | 21,30 | 21,30 | 20,93 | 21,00 | -0,71% | 2.817,00 |
22.12.2023 | 21,15 | 21,30 | 20,98 | 21,15 | 0,00% | 3.204,00 |
21.12.2023 | 21,08 | 21,23 | 20,95 | 21,15 | 0,71% | 14.363,00 |
20.12.2023 | 21,18 | 21,33 | 21,00 | 21,00 | -0,59% | 107,00 |
19.12.2023 | 21,35 | 21,45 | 21,13 | 21,13 | -1,05% | 623,00 |
18.12.2023 | 21,30 | 21,43 | 21,10 | 21,35 | 0,59% | 2.252,00 |
15.12.2023 | 21,05 | 21,30 | 21,00 | 21,23 | 1,07% | 888,00 |
14.12.2023 | 21,35 | 21,53 | 20,93 | 21,00 | -1,41% | 4.430,00 |
13.12.2023 | 21,10 | 21,35 | 21,03 | 21,30 | 0,95% | 570,00 |
12.12.2023 | 21,15 | 21,53 | 21,00 | 21,10 | -0,12% | 500,00 |
11.12.2023 | 21,58 | 21,58 | 21,10 | 21,13 | -1,86% | 350,00 |
08.12.2023 | 21,75 | 21,75 | 21,28 | 21,53 | -0,81% | 5.858,00 |
07.12.2023 | 21,55 | 21,98 | 21,45 | 21,70 | 0,70% | 1.777,00 |
06.12.2023 | 21,90 | 21,98 | 21,38 | 21,55 | -1,60% | 9.713,00 |
05.12.2023 | 22,05 | 22,20 | 21,88 | 21,90 | -0,45% | 969,00 |
04.12.2023 | 21,90 | 22,28 | 21,78 | 22,00 | 0,23% | 8.207,00 |
01.12.2023 | 21,70 | 22,15 | 21,63 | 21,95 | 1,62% | 1.270,00 |
30.11.2023 | 21,40 | 21,78 | 21,30 | 21,60 | 1,29% | 1.484,00 |
29.11.2023 | 21,35 | 21,55 | 21,25 | 21,33 | -0,12% | 4.285,00 |
28.11.2023 | 21,45 | 21,53 | 21,20 | 21,35 | -0,47% | 1.345,00 |
27.11.2023 | 21,25 | 21,53 | 21,25 | 21,45 | 0,47% | 1.270,00 |
24.11.2023 | 21,30 | 21,50 | 21,03 | 21,35 | 0,23% | 1.052,00 |
23.11.2023 | 20,93 | 21,33 | 20,93 | 21,30 | -1,05% | 1.194,00 |
22.11.2023 | 21,58 | 21,73 | 21,40 | 21,53 | 0,00% | 531,00 |
21.11.2023 | 21,15 | 21,68 | 21,10 | 21,53 | 1,77% | 1.960,00 |
20.11.2023 | 21,18 | 21,33 | 21,10 | 21,15 | -0,12% | 2.080,00 |
17.11.2023 | 20,95 | 21,30 | 20,83 | 21,18 | 0,83% | 410,00 |
16.11.2023 | 20,85 | 21,08 | 20,73 | 21,00 | 0,96% | 985,00 |
15.11.2023 | 20,85 | 21,38 | 20,80 | 20,80 | -0,24% | 2.385,00 |
14.11.2023 | 20,60 | 20,90 | 20,43 | 20,85 | 1,21% | 2.920,00 |
13.11.2023 | 20,02 | 20,85 | 20,02 | 20,60 | 2,62% | 1.723,00 |
10.11.2023 | 20,70 | 20,80 | 19,89 | 20,08 | -3,25% | 2.130,00 |
09.11.2023 | 20,98 | 20,98 | 20,65 | 20,75 | -0,84% | 2.998,00 |
08.11.2023 | 20,98 | 21,00 | 20,78 | 20,93 | -0,36% | 179,00 |
07.11.2023 | 20,85 | 21,10 | 20,78 | 21,00 | 0,48% | 795,00 |