Börse:
15,245€
0,48%
Echtzeit-Aktienkurs IMPERIAL BRANDS PLC LS-10
Bid:
15,240€
Ask:
15,250€
Aktienkurse zur IMPERIAL BRANDS PLC LS-10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2020 | 15,31 | 15,39 | 15,15 | 15,27 | 0,63% | - |
| 24.09.2020 | 15,20 | 15,50 | 15,11 | 15,17 | -1,67% | - |
| 23.09.2020 | 14,93 | 15,56 | 14,93 | 15,43 | 2,27% | - |
| 22.09.2020 | 14,76 | 15,23 | 14,76 | 15,09 | 2,71% | - |
| 21.09.2020 | 15,20 | 15,21 | 14,45 | 14,69 | -2,84% | - |
| 18.09.2020 | 15,34 | 15,34 | 14,88 | 15,12 | -1,10% | - |
| 17.09.2020 | 15,04 | 15,33 | 14,96 | 15,29 | 0,81% | - |
| 16.09.2020 | 15,12 | 15,25 | 14,94 | 15,17 | 0,12% | - |
| 15.09.2020 | 15,02 | 15,19 | 14,86 | 15,15 | 0,80% | - |
| 14.09.2020 | 14,92 | 15,08 | 14,85 | 15,03 | 1,09% | - |
| 11.09.2020 | 14,75 | 14,92 | 14,70 | 14,87 | 0,44% | 10.267,00 |
| 10.09.2020 | 15,07 | 15,10 | 14,80 | 14,80 | -1,82% | 11.666,00 |
| 09.09.2020 | 14,88 | 15,13 | 14,82 | 15,08 | 2,10% | 22.149,00 |
| 08.09.2020 | 14,95 | 15,10 | 14,77 | 14,77 | -0,64% | 13.261,00 |
| 07.09.2020 | 14,80 | 14,88 | 14,69 | 14,86 | 0,10% | 15.089,00 |
| 04.09.2020 | 14,54 | 15,00 | 14,54 | 14,85 | 2,98% | 24.825,00 |
| 03.09.2020 | 14,35 | 14,54 | 14,35 | 14,42 | 2,34% | 36.181,00 |
| 02.09.2020 | 14,18 | 14,36 | 14,09 | 14,09 | -0,32% | 11.678,00 |
| 01.09.2020 | 14,13 | 14,16 | 13,83 | 14,13 | -0,63% | 57.656,00 |
| 31.08.2020 | 14,35 | 14,50 | 14,06 | 14,22 | 0,21% | 9.572,00 |
| 28.08.2020 | 14,23 | 14,33 | 14,14 | 14,19 | -1,36% | 21.319,00 |
| 27.08.2020 | 14,14 | 14,40 | 14,06 | 14,39 | 0,84% | 13.390,00 |
| 26.08.2020 | 14,24 | 14,34 | 14,13 | 14,27 | -0,83% | 19.552,00 |
| 25.08.2020 | 14,60 | 14,62 | 14,26 | 14,39 | -0,45% | 46.215,00 |
| 24.08.2020 | 14,20 | 14,50 | 14,20 | 14,45 | 3,14% | 13.978,00 |
| 21.08.2020 | 14,15 | 14,31 | 13,97 | 14,01 | -2,06% | 24.332,00 |
| 20.08.2020 | 14,02 | 14,40 | 13,96 | 14,31 | -2,25% | 55.664,00 |
| 19.08.2020 | 14,50 | 14,64 | 14,42 | 14,64 | 1,53% | 26.821,00 |
| 18.08.2020 | 14,47 | 14,47 | 14,35 | 14,42 | -0,59% | 22.134,00 |
| 17.08.2020 | 14,31 | 14,50 | 14,29 | 14,50 | 2,00% | 21.899,00 |
| 14.08.2020 | 14,30 | 14,30 | 14,03 | 14,22 | -0,59% | 22.257,00 |
| 13.08.2020 | 14,58 | 14,67 | 14,26 | 14,30 | -2,49% | 30.990,00 |
| 12.08.2020 | 14,38 | 14,67 | 14,36 | 14,67 | 2,27% | 35.333,00 |
| 11.08.2020 | 14,26 | 14,49 | 14,26 | 14,34 | 1,06% | 108.043,00 |
| 10.08.2020 | 13,90 | 14,19 | 13,90 | 14,19 | 2,38% | 61.039,00 |
| 07.08.2020 | 14,18 | 14,18 | 13,82 | 13,86 | -1,18% | 41.718,00 |
| 06.08.2020 | 14,21 | 14,23 | 14,00 | 14,03 | -2,97% | 113.638,00 |
| 05.08.2020 | 14,54 | 14,54 | 14,34 | 14,46 | 0,24% | 26.725,00 |
| 04.08.2020 | 14,32 | 14,67 | 14,28 | 14,42 | 1,62% | 82.075,00 |
| 03.08.2020 | 14,30 | 14,34 | 13,98 | 14,19 | -1,73% | 47.612,00 |
| 31.07.2020 | 14,99 | 14,99 | 14,36 | 14,44 | -3,22% | 56.956,00 |
| 30.07.2020 | 15,21 | 15,21 | 14,63 | 14,92 | -3,09% | 39.145,00 |
| 29.07.2020 | 15,60 | 15,67 | 15,39 | 15,40 | -1,31% | 13.488,00 |
| 28.07.2020 | 15,30 | 15,70 | 15,30 | 15,60 | 2,40% | 16.302,00 |
| 27.07.2020 | 15,30 | 15,41 | 15,17 | 15,24 | -2,03% | 44.678,00 |
| 24.07.2020 | 15,23 | 15,56 | 15,15 | 15,55 | 0,91% | 13.710,00 |
| 23.07.2020 | 15,22 | 15,41 | 15,08 | 15,41 | 0,55% | 33.958,00 |
| 22.07.2020 | 15,40 | 15,49 | 15,06 | 15,33 | -0,49% | 27.140,00 |
| 21.07.2020 | 15,57 | 15,82 | 15,40 | 15,40 | -0,48% | 17.205,00 |
| 20.07.2020 | 15,60 | 15,65 | 15,38 | 15,48 | -1,24% | 25.717,00 |
| 17.07.2020 | 15,66 | 15,78 | 15,52 | 15,67 | -0,19% | 8.638,00 |
| 16.07.2020 | 15,50 | 15,70 | 15,46 | 15,70 | -1,81% | 12.096,00 |
| 15.07.2020 | 15,98 | 15,99 | 15,59 | 15,99 | -0,06% | 13.431,00 |
| 14.07.2020 | 15,63 | 16,00 | 15,52 | 16,00 | 3,23% | 17.022,00 |
| 13.07.2020 | 15,96 | 15,96 | 15,12 | 15,50 | -1,37% | 118.086,00 |
| 10.07.2020 | 15,66 | 15,77 | 15,60 | 15,72 | -0,32% | 11.937,00 |
| 09.07.2020 | 16,21 | 16,21 | 15,64 | 15,77 | -2,08% | 37.748,00 |
| 08.07.2020 | 16,30 | 16,45 | 16,10 | 16,10 | -2,66% | 17.016,00 |
| 07.07.2020 | 16,68 | 16,69 | 16,34 | 16,54 | -2,39% | 24.143,00 |
| 06.07.2020 | 16,69 | 16,96 | 16,69 | 16,95 | 2,26% | 17.211,00 |
| 03.07.2020 | 16,98 | 16,98 | 16,45 | 16,57 | -1,57% | 26.658,00 |
| 02.07.2020 | 17,03 | 17,12 | 16,76 | 16,84 | 0,33% | 17.995,00 |
| 01.07.2020 | 16,82 | 16,96 | 16,57 | 16,78 | -1,76% | 9.030,00 |
| 30.06.2020 | 17,00 | 17,19 | 16,80 | 17,08 | 1,67% | 17.764,00 |
| 29.06.2020 | 16,76 | 16,89 | 16,57 | 16,80 | -0,62% | 19.982,00 |
| 26.06.2020 | 17,02 | 17,14 | 16,83 | 16,91 | 0,18% | 10.795,00 |
| 25.06.2020 | 16,81 | 16,93 | 16,41 | 16,88 | 0,39% | 23.667,00 |
| 24.06.2020 | 17,16 | 17,18 | 16,76 | 16,81 | -2,44% | 17.149,00 |
| 23.06.2020 | 17,00 | 17,33 | 16,84 | 17,23 | 1,56% | 18.013,00 |
| 22.06.2020 | 17,00 | 17,12 | 16,88 | 16,97 | -1,94% | 12.935,00 |
| 19.06.2020 | 16,88 | 17,30 | 16,88 | 17,30 | 2,37% | 12.555,00 |
| 18.06.2020 | 17,02 | 17,29 | 16,78 | 16,90 | -1,17% | 21.182,00 |
| 17.06.2020 | 17,40 | 17,43 | 17,04 | 17,10 | -1,72% | 4.497,00 |
| 16.06.2020 | 16,72 | 17,40 | 16,72 | 17,40 | 4,82% | 23.323,00 |
| 15.06.2020 | 16,42 | 16,60 | 16,10 | 16,60 | -1,48% | 28.832,00 |
| 12.06.2020 | 16,29 | 16,93 | 16,27 | 16,85 | 0,84% | 17.102,00 |
| 11.06.2020 | 17,12 | 17,12 | 16,71 | 16,71 | -3,66% | 82.816,00 |
| 10.06.2020 | 16,88 | 17,44 | 16,88 | 17,35 | 1,43% | 15.261,00 |
| 09.06.2020 | 17,10 | 17,48 | 16,90 | 17,10 | -0,15% | 31.623,00 |
| 08.06.2020 | 16,87 | 17,27 | 16,87 | 17,13 | 0,38% | 29.074,00 |
| 05.06.2020 | 16,68 | 17,06 | 16,45 | 17,06 | 2,49% | 91.202,00 |
| 04.06.2020 | 17,05 | 17,05 | 16,40 | 16,65 | -2,58% | 52.641,00 |
| 03.06.2020 | 16,90 | 17,12 | 16,86 | 17,09 | 2,12% | 20.643,00 |
| 02.06.2020 | 17,06 | 17,12 | 16,73 | 16,73 | 2,29% | 15.167,00 |
| 29.05.2020 | 16,84 | 16,84 | 16,27 | 16,36 | -2,71% | 12.454,00 |
| 28.05.2020 | 17,03 | 17,03 | 16,62 | 16,81 | -0,88% | 28.086,00 |
| 27.05.2020 | 17,13 | 17,43 | 16,92 | 16,96 | -0,44% | 28.052,00 |
| 26.05.2020 | 17,24 | 17,29 | 17,04 | 17,04 | -0,96% | 17.982,00 |
| 25.05.2020 | 17,15 | 17,40 | 16,80 | 17,20 | -0,41% | 6.931,00 |
| 22.05.2020 | 17,11 | 17,27 | 16,97 | 17,27 | 0,09% | 29.682,00 |
| 21.05.2020 | 17,13 | 17,40 | 17,13 | 17,26 | -1,17% | 15.279,00 |
| 20.05.2020 | 17,43 | 17,65 | 17,20 | 17,46 | -1,33% | 28.562,00 |
| 19.05.2020 | 18,00 | 18,00 | 16,96 | 17,70 | -5,48% | 58.855,00 |
| 18.05.2020 | 18,44 | 18,74 | 18,33 | 18,72 | 2,30% | 21.683,00 |
| 15.05.2020 | 18,34 | 18,52 | 18,18 | 18,30 | 1,36% | 20.164,00 |
| 14.05.2020 | 18,17 | 18,17 | 17,67 | 18,06 | -2,59% | 18.964,00 |
| 13.05.2020 | 19,00 | 19,00 | 18,44 | 18,54 | -4,46% | 12.420,00 |
| 12.05.2020 | 18,61 | 19,40 | 18,61 | 19,40 | 4,27% | 10.906,00 |
| 11.05.2020 | 19,07 | 19,08 | 18,46 | 18,61 | 0,57% | 16.106,00 |
| 08.05.2020 | 19,10 | 19,22 | 18,50 | 18,50 | -2,01% | 6.652,00 |