Börse:
23,465€
-1,03%
Echtzeit-Aktienkurs IMPERIAL BRANDS PLC LS-10
Bid:
23,450€
Ask:
23,480€
Aktienkurse zur IMPERIAL BRANDS PLC LS-10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2020 | 23,63 | 23,72 | 23,23 | 23,48 | -0,96% | - |
| 21.01.2020 | 24,02 | 24,02 | 23,57 | 23,71 | -2,09% | 58.427,00 |
| 20.01.2020 | 24,16 | 24,25 | 23,92 | 24,22 | -0,43% | 83.919,00 |
| 17.01.2020 | 24,00 | 24,50 | 23,98 | 24,32 | 1,69% | 37.749,00 |
| 16.01.2020 | 23,83 | 23,99 | 23,70 | 23,92 | 1,40% | 29.157,00 |
| 15.01.2020 | 23,54 | 23,68 | 23,34 | 23,59 | 0,62% | 19.095,00 |
| 14.01.2020 | 23,12 | 23,46 | 23,01 | 23,44 | 1,54% | 28.897,00 |
| 13.01.2020 | 23,09 | 23,27 | 22,98 | 23,09 | -0,37% | 46.474,00 |
| 10.01.2020 | 23,47 | 23,69 | 23,15 | 23,17 | -0,75% | 23.168,00 |
| 09.01.2020 | 23,45 | 23,61 | 23,18 | 23,35 | 0,58% | 72.724,00 |
| 08.01.2020 | 23,13 | 23,26 | 22,95 | 23,21 | 1,04% | 49.649,00 |
| 07.01.2020 | 22,88 | 23,32 | 22,88 | 22,97 | 1,64% | 79.557,00 |
| 06.01.2020 | 22,74 | 22,74 | 22,37 | 22,60 | -0,81% | 61.319,00 |
| 03.01.2020 | 22,34 | 22,79 | 22,25 | 22,79 | 2,64% | 40.478,00 |
| 02.01.2020 | 22,32 | 22,42 | 22,05 | 22,20 | 0,77% | 44.940,00 |
| 30.12.2019 | 21,97 | 22,05 | 21,81 | 22,03 | 0,69% | 15.476,00 |
| 27.12.2019 | 21,88 | 21,99 | 21,75 | 21,88 | 0,74% | 27.938,00 |
| 23.12.2019 | 21,73 | 21,83 | 21,60 | 21,72 | -0,37% | 23.530,00 |
| 20.12.2019 | 21,56 | 21,90 | 21,48 | 21,80 | 1,96% | 41.208,00 |
| 19.12.2019 | 21,50 | 21,75 | 21,36 | 21,38 | -0,07% | 25.544,00 |
| 18.12.2019 | 21,15 | 21,48 | 21,13 | 21,40 | 2,47% | 22.117,00 |
| 17.12.2019 | 21,28 | 21,52 | 20,88 | 20,88 | -3,58% | 36.247,00 |
| 16.12.2019 | 21,45 | 21,74 | 21,14 | 21,66 | 1,67% | 39.942,00 |
| 13.12.2019 | 20,27 | 21,30 | 20,20 | 21,30 | 6,76% | 79.988,00 |
| 12.12.2019 | 19,78 | 20,10 | 19,75 | 19,95 | 0,16% | 20.565,00 |
| 11.12.2019 | 19,89 | 20,01 | 19,60 | 19,92 | -1,48% | 110.876,00 |
| 10.12.2019 | 20,20 | 20,22 | 19,89 | 20,22 | 0,05% | 58.651,00 |
| 09.12.2019 | 20,50 | 20,60 | 20,18 | 20,21 | -1,22% | 38.000,00 |
| 06.12.2019 | 20,19 | 20,48 | 20,10 | 20,46 | 0,32% | 16.187,00 |
| 05.12.2019 | 20,41 | 20,41 | 20,15 | 20,40 | -0,02% | 19.121,00 |
| 04.12.2019 | 20,20 | 20,40 | 20,10 | 20,40 | 1,24% | 39.713,00 |
| 03.12.2019 | 20,30 | 20,44 | 20,02 | 20,15 | -0,47% | 83.562,00 |
| 02.12.2019 | 20,29 | 20,60 | 20,09 | 20,25 | -0,25% | 53.138,00 |
| 29.11.2019 | 20,25 | 20,42 | 20,09 | 20,30 | -0,07% | 68.798,00 |
| 28.11.2019 | 20,17 | 20,31 | 20,10 | 20,31 | -0,44% | 56.147,00 |
| 27.11.2019 | 19,74 | 20,40 | 19,53 | 20,40 | 3,82% | 62.877,00 |
| 26.11.2019 | 19,73 | 19,73 | 19,53 | 19,65 | -0,93% | 103.446,00 |
| 25.11.2019 | 19,76 | 20,07 | 19,55 | 19,83 | -0,98% | 66.759,00 |
| 22.11.2019 | 20,11 | 20,30 | 19,77 | 20,03 | -1,09% | 57.872,00 |
| 21.11.2019 | 20,44 | 20,61 | 19,90 | 20,25 | -3,34% | 120.494,00 |
| 20.11.2019 | 20,71 | 20,95 | 20,49 | 20,95 | -0,29% | 73.248,00 |
| 19.11.2019 | 20,70 | 21,18 | 20,66 | 21,01 | 1,45% | 40.416,00 |
| 18.11.2019 | 20,52 | 21,00 | 20,50 | 20,71 | 0,75% | 25.537,00 |
| 15.11.2019 | 20,76 | 20,83 | 20,19 | 20,56 | -1,77% | 77.269,00 |
| 14.11.2019 | 20,70 | 20,93 | 20,58 | 20,93 | 0,43% | 22.687,00 |
| 13.11.2019 | 21,15 | 21,15 | 20,70 | 20,84 | -1,16% | 27.510,00 |
| 12.11.2019 | 21,11 | 21,20 | 20,90 | 21,08 | -0,43% | 20.473,00 |
| 11.11.2019 | 20,89 | 21,17 | 20,50 | 21,17 | 1,97% | 45.006,00 |
| 08.11.2019 | 20,71 | 21,10 | 20,61 | 20,76 | 0,27% | 34.281,00 |
| 07.11.2019 | 20,77 | 21,10 | 20,34 | 20,71 | -1,80% | 52.701,00 |
| 06.11.2019 | 20,73 | 21,11 | 20,73 | 21,09 | 2,16% | 33.304,00 |
| 05.11.2019 | 20,21 | 20,70 | 20,07 | 20,64 | 0,63% | 63.823,00 |
| 04.11.2019 | 19,85 | 20,51 | 19,56 | 20,51 | 2,81% | 80.691,00 |
| 01.11.2019 | 20,11 | 20,11 | 19,71 | 19,95 | 0,37% | 69.241,00 |
| 31.10.2019 | 20,45 | 20,54 | 19,78 | 19,88 | -2,57% | 76.143,00 |
| 30.10.2019 | 20,34 | 20,43 | 20,14 | 20,40 | -0,58% | 54.507,00 |
| 29.10.2019 | 20,65 | 20,72 | 20,29 | 20,52 | -1,11% | 39.976,00 |
| 28.10.2019 | 21,09 | 21,09 | 20,66 | 20,75 | -2,08% | 49.359,00 |
| 25.10.2019 | 21,64 | 21,64 | 21,19 | 21,19 | -2,89% | 17.313,00 |
| 24.10.2019 | 21,81 | 22,11 | 21,70 | 21,82 | 0,83% | 24.302,00 |
| 23.10.2019 | 21,74 | 21,81 | 21,57 | 21,64 | -0,73% | 18.153,00 |
| 22.10.2019 | 21,75 | 21,80 | 21,44 | 21,80 | -0,55% | 21.189,00 |
| 21.10.2019 | 21,77 | 21,97 | 21,70 | 21,92 | 1,01% | 30.407,00 |
| 18.10.2019 | 21,38 | 21,87 | 21,30 | 21,70 | 1,45% | 22.736,00 |
| 17.10.2019 | 21,47 | 21,62 | 21,38 | 21,39 | -1,06% | 24.947,00 |
| 16.10.2019 | 21,43 | 21,62 | 21,31 | 21,62 | 0,14% | 26.504,00 |
| 15.10.2019 | 21,32 | 21,59 | 21,19 | 21,59 | 0,82% | 36.789,00 |
| 14.10.2019 | 21,30 | 21,42 | 20,98 | 21,42 | -0,14% | 31.626,00 |
| 11.10.2019 | 21,20 | 21,45 | 20,93 | 21,45 | 0,97% | 27.657,00 |
| 10.10.2019 | 20,84 | 21,24 | 20,60 | 21,24 | 1,41% | 26.550,00 |
| 09.10.2019 | 20,61 | 21,04 | 20,45 | 20,95 | 0,31% | 22.156,00 |
| 08.10.2019 | 20,66 | 20,88 | 20,50 | 20,88 | 0,68% | 16.129,00 |
| 07.10.2019 | 20,56 | 20,76 | 20,51 | 20,74 | 0,78% | 28.662,00 |
| 04.10.2019 | 20,75 | 20,76 | 20,39 | 20,58 | -1,67% | 27.229,00 |
| 02.10.2019 | 20,87 | 21,05 | 20,73 | 20,93 | -0,07% | 21.867,00 |
| 01.10.2019 | 20,80 | 21,11 | 20,73 | 20,95 | 0,65% | 45.563,00 |
| 30.09.2019 | 20,00 | 20,93 | 19,85 | 20,81 | 2,97% | 66.462,00 |
| 27.09.2019 | 20,30 | 20,31 | 19,71 | 20,21 | -1,80% | 199.319,00 |
| 26.09.2019 | 21,74 | 22,02 | 20,35 | 20,58 | -12,09% | 275.514,00 |
| 25.09.2019 | 22,98 | 23,52 | 22,98 | 23,41 | 0,75% | 10.224,00 |
| 24.09.2019 | 23,91 | 23,91 | 23,05 | 23,24 | -2,54% | 44.787,00 |
| 23.09.2019 | 24,40 | 24,41 | 23,75 | 23,84 | -3,17% | 12.835,00 |
| 20.09.2019 | 24,73 | 24,90 | 24,40 | 24,62 | -1,32% | 15.886,00 |
| 19.09.2019 | 24,34 | 24,95 | 24,30 | 24,95 | 1,82% | 3.933,00 |
| 18.09.2019 | 24,16 | 24,54 | 24,15 | 24,51 | 0,60% | 8.986,00 |
| 17.09.2019 | 24,27 | 24,43 | 24,08 | 24,36 | -0,37% | 3.492,00 |
| 16.09.2019 | 24,27 | 24,53 | 24,20 | 24,45 | -0,16% | 15.031,00 |
| 13.09.2019 | 24,44 | 24,55 | 24,20 | 24,49 | -1,37% | 14.361,00 |
| 12.09.2019 | 24,91 | 25,25 | 24,47 | 24,83 | -0,14% | 23.840,00 |
| 11.09.2019 | 24,50 | 24,96 | 24,46 | 24,87 | 1,91% | 14.020,00 |
| 10.09.2019 | 23,79 | 24,41 | 23,61 | 24,40 | 1,71% | 19.204,00 |
| 09.09.2019 | 23,80 | 24,09 | 23,80 | 23,99 | 0,50% | 13.647,00 |
| 06.09.2019 | 23,99 | 23,99 | 23,68 | 23,87 | -0,40% | 8.201,00 |
| 05.09.2019 | 24,05 | 24,05 | 23,86 | 23,97 | 0,36% | 14.881,00 |
| 04.09.2019 | 23,95 | 24,15 | 23,78 | 23,88 | -0,21% | 13.518,00 |
| 03.09.2019 | 23,63 | 23,93 | 23,56 | 23,93 | 0,59% | 12.434,00 |
| 02.09.2019 | 23,92 | 24,04 | 23,79 | 23,79 | 0,49% | 18.523,00 |
| 30.08.2019 | 23,32 | 23,74 | 23,10 | 23,68 | 0,62% | 10.503,00 |
| 29.08.2019 | 22,97 | 23,53 | 22,90 | 23,53 | 2,53% | 13.770,00 |
| 28.08.2019 | 22,61 | 22,95 | 22,43 | 22,95 | 0,20% | 14.839,00 |