Börse:
18,378€
-0,90%
Echtzeit-Aktienkurs Imperial Brands PLC
Bid:
18,375€
Ask:
18,380€
Aktienkurse zur Imperial Brands PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2021 | 18,63 | 18,63 | 18,35 | 18,37 | -0,93% | 2.644,00 |
| 18.01.2021 | 19,20 | 19,20 | 18,30 | 18,55 | -1,09% | 57.462,00 |
| 15.01.2021 | 18,39 | 18,85 | 18,27 | 18,75 | 0,81% | 28.598,00 |
| 14.01.2021 | 18,30 | 18,97 | 18,28 | 18,60 | 1,25% | 31.919,00 |
| 13.01.2021 | 18,06 | 18,42 | 18,06 | 18,37 | 0,74% | 12.529,00 |
| 12.01.2021 | 18,42 | 18,50 | 17,69 | 18,24 | -0,82% | 20.244,00 |
| 11.01.2021 | 18,89 | 18,95 | 17,95 | 18,39 | -0,68% | 30.064,00 |
| 08.01.2021 | 18,44 | 18,77 | 18,15 | 18,51 | 2,27% | 21.162,00 |
| 07.01.2021 | 17,78 | 18,53 | 17,78 | 18,10 | 1,69% | 42.154,00 |
| 06.01.2021 | 17,93 | 17,93 | 17,27 | 17,80 | -0,11% | 29.436,00 |
| 05.01.2021 | 17,40 | 17,93 | 17,27 | 17,82 | 2,53% | 20.482,00 |
| 04.01.2021 | 17,84 | 17,85 | 17,20 | 17,38 | -0,14% | 68.984,00 |
| 30.12.2020 | 17,80 | 17,80 | 17,36 | 17,41 | -1,67% | 12.842,00 |
| 29.12.2020 | 17,50 | 17,70 | 17,32 | 17,70 | 2,31% | 22.607,00 |
| 28.12.2020 | 17,43 | 17,79 | 16,70 | 17,30 | -0,03% | 31.747,00 |
| 23.12.2020 | 16,76 | 17,33 | 16,76 | 17,31 | 3,28% | 17.824,00 |
| 22.12.2020 | 16,76 | 17,04 | 16,74 | 16,76 | -0,59% | 11.212,00 |
| 21.12.2020 | 17,59 | 17,59 | 16,41 | 16,86 | -2,68% | 35.875,00 |
| 18.12.2020 | 17,51 | 17,81 | 17,29 | 17,32 | -1,45% | 9.097,00 |
| 17.12.2020 | 17,59 | 17,73 | 17,44 | 17,58 | -0,40% | 11.490,00 |
| 16.12.2020 | 17,49 | 17,66 | 17,32 | 17,65 | 1,70% | 19.728,00 |
| 15.12.2020 | 17,48 | 17,49 | 16,96 | 17,35 | -0,14% | 10.554,00 |
| 14.12.2020 | 17,15 | 17,78 | 17,00 | 17,38 | 0,87% | 29.654,00 |
| 11.12.2020 | 17,20 | 17,33 | 16,91 | 17,23 | 0,61% | 16.537,00 |
| 10.12.2020 | 17,12 | 17,58 | 17,12 | 17,12 | 0,23% | 20.230,00 |
| 09.12.2020 | 17,14 | 17,31 | 16,63 | 17,08 | 0,35% | 26.085,00 |
| 08.12.2020 | 16,69 | 17,14 | 16,58 | 17,02 | 0,98% | 14.162,00 |
| 07.12.2020 | 16,62 | 16,86 | 16,30 | 16,86 | 1,69% | 22.713,00 |
| 04.12.2020 | 16,22 | 16,58 | 16,05 | 16,58 | 0,70% | 34.754,00 |
| 03.12.2020 | 15,91 | 16,46 | 15,90 | 16,46 | 2,97% | 22.413,00 |
| 02.12.2020 | 15,80 | 16,00 | 15,31 | 15,99 | 3,10% | 19.471,00 |
| 01.12.2020 | 15,60 | 15,71 | 15,36 | 15,51 | 0,78% | 44.342,00 |
| 30.11.2020 | 15,90 | 15,90 | 15,39 | 15,39 | -3,57% | 33.309,00 |
| 27.11.2020 | 16,11 | 16,11 | 15,65 | 15,96 | -0,28% | 13.613,00 |
| 26.11.2020 | 16,48 | 16,48 | 15,84 | 16,00 | -5,41% | 25.097,00 |
| 25.11.2020 | 16,76 | 17,16 | 16,73 | 16,92 | 1,59% | 26.249,00 |
| 24.11.2020 | 16,96 | 17,05 | 16,63 | 16,65 | -1,48% | 15.842,00 |
| 23.11.2020 | 16,94 | 17,04 | 16,58 | 16,90 | 0,84% | 25.694,00 |
| 20.11.2020 | 16,99 | 16,99 | 16,57 | 16,76 | -0,86% | 16.724,00 |
| 19.11.2020 | 17,00 | 17,15 | 16,82 | 16,91 | -0,65% | 11.858,00 |
| 18.11.2020 | 17,00 | 17,45 | 16,57 | 17,02 | 0,68% | 23.274,00 |
| 17.11.2020 | 15,77 | 17,10 | 15,40 | 16,90 | 7,27% | 44.725,00 |
| 16.11.2020 | 15,37 | 15,82 | 15,28 | 15,76 | 2,97% | 28.858,00 |
| 13.11.2020 | 15,24 | 15,30 | 15,01 | 15,30 | 1,76% | 10.824,00 |
| 12.11.2020 | 15,16 | 15,35 | 14,91 | 15,04 | -1,12% | 24.431,00 |
| 11.11.2020 | 15,08 | 15,40 | 15,00 | 15,21 | 1,84% | 23.171,00 |
| 10.11.2020 | 14,25 | 15,09 | 14,24 | 14,93 | 4,22% | 24.574,00 |
| 09.11.2020 | 14,07 | 14,43 | 13,58 | 14,33 | 3,88% | 30.981,00 |
| 06.11.2020 | 14,10 | 14,10 | 13,57 | 13,79 | -1,32% | 18.883,00 |
| 05.11.2020 | 14,28 | 14,28 | 13,91 | 13,98 | -2,17% | 19.153,00 |
| 04.11.2020 | 14,31 | 14,49 | 13,93 | 14,29 | 0,04% | 14.449,00 |
| 03.11.2020 | 13,70 | 14,48 | 13,70 | 14,28 | 4,20% | 23.507,00 |
| 02.11.2020 | 13,89 | 13,99 | 13,45 | 13,71 | -0,51% | 20.644,00 |
| 30.10.2020 | 13,66 | 13,80 | 13,47 | 13,78 | -0,22% | 14.361,00 |
| 29.10.2020 | 13,63 | 13,93 | 13,50 | 13,81 | 2,07% | 13.346,00 |
| 28.10.2020 | 14,02 | 14,02 | 13,43 | 13,53 | -4,01% | 38.562,00 |
| 27.10.2020 | 14,53 | 14,53 | 14,02 | 14,09 | -2,63% | 10.958,00 |
| 26.10.2020 | 14,37 | 14,52 | 14,11 | 14,47 | -0,10% | 13.786,00 |
| 23.10.2020 | 14,14 | 14,49 | 14,14 | 14,49 | 1,72% | 6.326,00 |
| 22.10.2020 | 14,36 | 14,37 | 14,03 | 14,24 | -1,59% | 12.995,00 |
| 21.10.2020 | 14,64 | 14,64 | 14,11 | 14,47 | -0,65% | 16.169,00 |
| 20.10.2020 | 14,20 | 14,60 | 14,13 | 14,57 | 1,75% | 7.505,00 |
| 19.10.2020 | 14,86 | 14,86 | 14,21 | 14,32 | -3,05% | 11.385,00 |
| 16.10.2020 | 14,65 | 14,77 | 14,42 | 14,77 | 1,48% | 15.172,00 |
| 15.10.2020 | 14,85 | 14,85 | 14,28 | 14,55 | -2,45% | 19.644,00 |
| 14.10.2020 | 15,00 | 15,00 | 14,76 | 14,92 | -1,00% | 13.576,00 |
| 13.10.2020 | 14,99 | 15,07 | 14,83 | 15,07 | 0,50% | 16.249,00 |
| 12.10.2020 | 15,16 | 15,16 | 14,86 | 14,99 | -0,43% | 18.752,00 |
| 09.10.2020 | 15,17 | 15,42 | 14,89 | 15,06 | -2,02% | 10.991,00 |
| 08.10.2020 | 15,50 | 15,50 | 14,89 | 15,37 | 0,23% | 15.657,00 |
| 07.10.2020 | 15,10 | 15,33 | 14,90 | 15,33 | 1,52% | 33.221,00 |
| 06.10.2020 | 15,28 | 15,50 | 15,07 | 15,10 | -1,18% | 11.041,00 |
| 05.10.2020 | 15,31 | 15,38 | 15,06 | 15,28 | -0,13% | 9.003,00 |
| 02.10.2020 | 15,14 | 15,30 | 14,93 | 15,30 | 1,97% | 10.477,00 |
| 01.10.2020 | 15,25 | 15,42 | 15,01 | 15,01 | -0,76% | 10.904,00 |
| 30.09.2020 | 15,10 | 15,21 | 15,01 | 15,12 | -1,66% | 5.421,00 |
| 29.09.2020 | 15,60 | 15,61 | 15,01 | 15,38 | -1,22% | 9.946,00 |
| 28.09.2020 | 15,40 | 15,61 | 15,26 | 15,57 | 2,10% | 9.980,00 |
| 25.09.2020 | 15,23 | 15,53 | 15,16 | 15,25 | -1,33% | 23.025,00 |
| 24.09.2020 | 15,12 | 15,45 | 15,11 | 15,45 | 1,91% | 21.894,00 |
| 23.09.2020 | 14,85 | 15,54 | 14,85 | 15,16 | 0,43% | 12.558,00 |
| 22.09.2020 | 14,89 | 15,19 | 14,81 | 15,10 | 1,44% | 14.997,00 |
| 21.09.2020 | 15,39 | 15,39 | 14,46 | 14,88 | -2,36% | 23.618,00 |
| 18.09.2020 | 15,48 | 15,50 | 14,90 | 15,24 | 0,30% | 12.512,00 |
| 17.09.2020 | 14,89 | 15,49 | 14,89 | 15,20 | -0,36% | 17.983,00 |
| 16.09.2020 | 15,25 | 15,32 | 14,94 | 15,25 | 0,10% | 18.639,00 |
| 15.09.2020 | 14,88 | 15,34 | 14,88 | 15,24 | 0,49% | 10.494,00 |
| 14.09.2020 | 15,02 | 15,30 | 14,81 | 15,16 | 2,40% | 7.348,00 |
| 11.09.2020 | 15,08 | 15,08 | 14,72 | 14,81 | -1,50% | 9.260,00 |
| 10.09.2020 | 15,15 | 15,15 | 14,72 | 15,03 | -0,71% | 15.403,00 |
| 09.09.2020 | 14,81 | 15,22 | 14,67 | 15,14 | 2,52% | 16.613,00 |
| 08.09.2020 | 15,01 | 15,12 | 14,76 | 14,77 | -1,70% | 13.042,00 |
| 07.09.2020 | 15,04 | 15,11 | 14,68 | 15,02 | -0,30% | 22.403,00 |
| 04.09.2020 | 14,25 | 15,07 | 14,17 | 15,07 | 7,22% | 41.914,00 |
| 03.09.2020 | 14,20 | 14,59 | 14,05 | 14,05 | -1,09% | 32.548,00 |
| 02.09.2020 | 14,25 | 14,40 | 14,04 | 14,21 | 0,04% | 20.173,00 |
| 01.09.2020 | 14,33 | 14,50 | 13,83 | 14,20 | -1,90% | 26.093,00 |
| 31.08.2020 | 14,07 | 14,56 | 14,01 | 14,48 | 2,26% | 16.144,00 |
| 28.08.2020 | 14,29 | 14,38 | 14,11 | 14,16 | -2,01% | 20.258,00 |
| 27.08.2020 | 14,47 | 14,47 | 14,05 | 14,45 | -0,03% | 16.192,00 |