Börse:
22,710€
-1,05%
Echtzeit-Aktienkurs IMPERIAL BRANDS PLC LS-10
Bid:
22,630€
Ask:
22,790€
Aktienkurse zur IMPERIAL BRANDS PLC LS-10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2022 | 22,89 | 22,90 | 22,51 | 22,80 | -0,65% | 10.392,00 |
| 18.08.2022 | 22,61 | 23,22 | 22,61 | 22,95 | 0,22% | 17.310,00 |
| 17.08.2022 | 23,18 | 23,18 | 22,81 | 22,90 | -0,43% | 18.658,00 |
| 16.08.2022 | 22,78 | 23,33 | 22,77 | 23,00 | 1,10% | 23.110,00 |
| 15.08.2022 | 22,49 | 22,91 | 22,46 | 22,75 | 0,93% | 17.745,00 |
| 12.08.2022 | 22,41 | 22,57 | 22,38 | 22,54 | 1,39% | 16.023,00 |
| 11.08.2022 | 22,20 | 22,43 | 22,15 | 22,23 | 0,14% | 16.648,00 |
| 10.08.2022 | 21,81 | 22,31 | 21,81 | 22,20 | 0,59% | 17.362,00 |
| 09.08.2022 | 22,03 | 22,15 | 21,85 | 22,07 | 0,50% | 7.186,00 |
| 08.08.2022 | 22,09 | 22,09 | 21,82 | 21,96 | 0,23% | 14.573,00 |
| 05.08.2022 | 21,82 | 22,06 | 21,81 | 21,91 | 0,60% | 7.758,00 |
| 04.08.2022 | 22,00 | 22,09 | 21,66 | 21,78 | -0,82% | 10.705,00 |
| 03.08.2022 | 21,90 | 22,10 | 21,65 | 21,96 | 0,05% | 7.733,00 |
| 02.08.2022 | 21,86 | 22,25 | 21,79 | 21,95 | 0,46% | 7.119,00 |
| 01.08.2022 | 21,77 | 21,99 | 21,48 | 21,85 | 0,69% | 21.090,00 |
| 29.07.2022 | 22,14 | 22,14 | 21,35 | 21,70 | -1,90% | 38.580,00 |
| 28.07.2022 | 22,21 | 22,25 | 21,90 | 22,12 | -0,23% | 14.563,00 |
| 27.07.2022 | 22,18 | 22,33 | 22,01 | 22,17 | 0,36% | 8.526,00 |
| 26.07.2022 | 21,82 | 22,16 | 21,70 | 22,09 | 0,64% | 14.221,00 |
| 25.07.2022 | 22,00 | 22,22 | 21,70 | 21,95 | -0,86% | 14.704,00 |
| 22.07.2022 | 21,90 | 22,20 | 21,74 | 22,14 | 0,82% | 5.886,00 |
| 21.07.2022 | 21,78 | 22,06 | 21,56 | 21,96 | 0,32% | 4.494,00 |
| 20.07.2022 | 22,24 | 22,47 | 21,80 | 21,89 | -1,84% | 14.604,00 |
| 19.07.2022 | 21,62 | 22,41 | 21,62 | 22,30 | 2,06% | 51.656,00 |
| 18.07.2022 | 21,81 | 22,00 | 21,24 | 21,85 | 0,05% | 24.520,00 |
| 15.07.2022 | 21,41 | 21,86 | 21,36 | 21,84 | 2,30% | 14.766,00 |
| 14.07.2022 | 21,63 | 21,73 | 20,96 | 21,35 | -1,75% | 8.255,00 |
| 13.07.2022 | 21,58 | 21,83 | 21,47 | 21,73 | 1,92% | 3.193,00 |
| 12.07.2022 | 21,09 | 21,78 | 21,09 | 21,32 | -0,14% | 7.277,00 |
| 11.07.2022 | 21,19 | 21,43 | 21,08 | 21,35 | -0,51% | 10.130,00 |
| 08.07.2022 | 21,42 | 21,68 | 21,26 | 21,46 | 0,61% | 17.826,00 |
| 07.07.2022 | 21,25 | 21,46 | 21,16 | 21,33 | 1,47% | 6.793,00 |
| 06.07.2022 | 20,76 | 21,45 | 20,73 | 21,02 | 0,14% | 17.680,00 |
| 05.07.2022 | 21,50 | 21,51 | 20,64 | 20,99 | -1,82% | 27.376,00 |
| 04.07.2022 | 21,49 | 21,61 | 21,22 | 21,38 | -0,51% | 21.146,00 |
| 01.07.2022 | 20,95 | 21,52 | 20,94 | 21,49 | 1,08% | 8.948,00 |
| 30.06.2022 | 21,82 | 21,95 | 21,10 | 21,26 | -3,58% | 9.222,00 |
| 29.06.2022 | 21,70 | 22,05 | 21,57 | 22,05 | 2,08% | 10.202,00 |
| 28.06.2022 | 21,49 | 21,80 | 21,41 | 21,60 | 1,22% | 13.627,00 |
| 27.06.2022 | 21,33 | 21,61 | 21,16 | 21,34 | -0,74% | 9.393,00 |
| 24.06.2022 | 20,75 | 21,50 | 20,75 | 21,50 | 2,53% | 18.833,00 |
| 23.06.2022 | 21,16 | 21,24 | 20,90 | 20,97 | -1,13% | 31.761,00 |
| 22.06.2022 | 21,08 | 21,42 | 21,08 | 21,21 | -0,98% | 18.898,00 |
| 21.06.2022 | 21,18 | 21,47 | 21,17 | 21,42 | 0,66% | 10.508,00 |
| 20.06.2022 | 20,56 | 21,28 | 20,56 | 21,28 | 2,36% | 20.361,00 |
| 17.06.2022 | 20,98 | 21,11 | 20,68 | 20,79 | 0,29% | 9.547,00 |
| 16.06.2022 | 21,49 | 21,49 | 20,73 | 20,73 | -3,94% | 23.437,00 |
| 15.06.2022 | 20,86 | 21,60 | 20,82 | 21,58 | 4,91% | 16.011,00 |
| 14.06.2022 | 20,61 | 21,07 | 20,44 | 20,57 | 0,83% | 26.888,00 |
| 13.06.2022 | 21,20 | 21,30 | 20,37 | 20,40 | -4,23% | 28.163,00 |
| 10.06.2022 | 21,11 | 21,41 | 20,96 | 21,30 | 0,05% | 72.367,00 |
| 09.06.2022 | 21,33 | 21,38 | 21,01 | 21,29 | -0,93% | 16.107,00 |
| 08.06.2022 | 21,55 | 21,65 | 21,25 | 21,49 | -0,28% | 20.406,00 |
| 07.06.2022 | 21,45 | 21,62 | 21,28 | 21,55 | 0,19% | 34.591,00 |
| 06.06.2022 | 21,53 | 21,65 | 21,19 | 21,51 | 0,47% | 5.727,00 |
| 03.06.2022 | 21,47 | 21,64 | 21,01 | 21,41 | -0,19% | 14.706,00 |
| 02.06.2022 | 21,41 | 21,57 | 21,23 | 21,45 | 0,19% | 8.799,00 |
| 01.06.2022 | 21,40 | 21,60 | 21,26 | 21,41 | 0,33% | 9.052,00 |
| 31.05.2022 | 21,27 | 21,43 | 21,07 | 21,34 | 0,28% | 9.251,00 |
| 30.05.2022 | 21,75 | 21,75 | 20,91 | 21,28 | -1,80% | 18.331,00 |
| 27.05.2022 | 21,22 | 21,67 | 21,11 | 21,67 | 2,36% | 9.933,00 |
| 26.05.2022 | 21,40 | 21,50 | 21,11 | 21,17 | -2,85% | 5.807,00 |
| 25.05.2022 | 21,30 | 21,95 | 21,30 | 21,79 | 3,17% | 13.620,00 |
| 24.05.2022 | 21,26 | 21,26 | 20,85 | 21,12 | -0,38% | 20.277,00 |
| 23.05.2022 | 21,94 | 21,94 | 20,87 | 21,20 | -1,76% | 69.753,00 |
| 20.05.2022 | 21,37 | 21,75 | 21,14 | 21,58 | -0,09% | 54.471,00 |
| 19.05.2022 | 21,97 | 21,97 | 21,31 | 21,60 | -1,01% | 12.460,00 |
| 18.05.2022 | 21,81 | 22,39 | 21,46 | 21,82 | 1,39% | 39.590,00 |
| 17.05.2022 | 20,39 | 22,04 | 20,27 | 21,52 | 5,75% | 134.959,00 |
| 16.05.2022 | 20,35 | 20,37 | 20,02 | 20,35 | 0,74% | 68.410,00 |
| 13.05.2022 | 20,17 | 20,40 | 20,12 | 20,20 | 1,08% | 11.593,00 |
| 12.05.2022 | 19,72 | 20,07 | 19,50 | 19,99 | 0,93% | 93.531,00 |
| 11.05.2022 | 20,00 | 20,18 | 19,80 | 19,80 | -0,43% | 9.457,00 |
| 10.05.2022 | 19,77 | 20,21 | 19,73 | 19,89 | 0,71% | 47.355,00 |
| 09.05.2022 | 20,01 | 20,01 | 19,51 | 19,75 | -1,32% | 30.525,00 |
| 06.05.2022 | 20,15 | 20,21 | 19,44 | 20,01 | 0,13% | 78.214,00 |
| 05.05.2022 | 20,34 | 20,36 | 19,90 | 19,99 | -1,84% | 82.409,00 |
| 04.05.2022 | 20,29 | 20,39 | 19,93 | 20,36 | 0,39% | 14.880,00 |
| 03.05.2022 | 20,20 | 20,29 | 19,91 | 20,28 | 0,45% | 11.482,00 |
| 02.05.2022 | 20,27 | 20,73 | 19,93 | 20,19 | -0,44% | 28.872,00 |
| 29.04.2022 | 19,96 | 20,31 | 19,87 | 20,28 | 1,99% | 24.102,00 |
| 28.04.2022 | 20,20 | 20,25 | 19,60 | 19,89 | -0,28% | 14.459,00 |
| 27.04.2022 | 19,57 | 19,99 | 19,38 | 19,94 | 1,86% | 20.623,00 |
| 26.04.2022 | 19,60 | 19,82 | 19,53 | 19,58 | -1,14% | 18.395,00 |
| 25.04.2022 | 20,58 | 20,60 | 19,51 | 19,80 | -4,35% | 38.661,00 |
| 22.04.2022 | 20,49 | 20,75 | 20,40 | 20,70 | 0,98% | 15.006,00 |
| 21.04.2022 | 20,45 | 20,62 | 20,16 | 20,50 | -0,05% | 15.847,00 |
| 20.04.2022 | 20,80 | 20,80 | 20,33 | 20,51 | -0,77% | 6.785,00 |
| 19.04.2022 | 20,78 | 20,79 | 20,15 | 20,67 | 0,88% | 13.082,00 |
| 14.04.2022 | 20,55 | 20,55 | 20,12 | 20,49 | 0,05% | 14.239,00 |
| 13.04.2022 | 20,48 | 20,65 | 20,30 | 20,48 | -0,29% | 10.974,00 |
| 12.04.2022 | 20,46 | 20,66 | 20,22 | 20,54 | -0,29% | 16.574,00 |
| 11.04.2022 | 20,30 | 20,85 | 20,15 | 20,60 | 1,68% | 18.145,00 |
| 08.04.2022 | 20,43 | 20,48 | 20,10 | 20,26 | -1,12% | 22.306,00 |
| 07.04.2022 | 20,14 | 20,49 | 20,08 | 20,49 | 0,94% | 21.791,00 |
| 06.04.2022 | 19,94 | 20,40 | 19,80 | 20,30 | 2,04% | 26.671,00 |
| 05.04.2022 | 19,93 | 19,94 | 19,23 | 19,90 | 0,48% | 43.878,00 |
| 04.04.2022 | 19,78 | 19,93 | 19,60 | 19,80 | 0,51% | 14.822,00 |
| 01.04.2022 | 19,56 | 19,70 | 19,40 | 19,70 | 0,61% | 18.411,00 |
| 31.03.2022 | 19,50 | 19,62 | 19,30 | 19,58 | 0,82% | 16.434,00 |