IMPERIAL BRANDS PLC LS-10
[WKN: 903000 | ISIN: GB0004544929]
Aktienkurse
20,300€
Echtzeit-Aktienkurs IMPERIAL BRANDS PLC LS-10
Bid: Ask:

Aktienkurse zur IMPERIAL BRANDS PLC LS-10 Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
18.03.2024 20,20 20,30 20,10 20,30 0,00% 27.931,00
15.03.2024 20,55 20,55 20,30 20,30 -1,69% 13.224,00
14.03.2024 20,80 20,85 20,45 20,65 -1,20% 25.224,00
13.03.2024 20,80 20,90 20,65 20,90 1,21% 6.543,00
12.03.2024 20,85 20,85 20,65 20,65 -0,24% 23.581,00
11.03.2024 20,65 20,75 20,50 20,70 3,24% 38.349,00
08.03.2024 20,00 20,20 20,00 20,05 -0,74% 5.281,00
07.03.2024 19,92 20,20 19,90 20,20 1,92% 13.283,00
06.03.2024 19,90 19,96 19,78 19,82 0,20% 17.275,00
05.03.2024 19,82 19,92 19,74 19,78 -1,59% 34.449,00
04.03.2024 20,05 20,10 19,88 20,10 0,25% 20.855,00
01.03.2024 20,30 20,30 20,00 20,05 -0,74% 24.329,00
29.02.2024 20,30 20,30 20,10 20,20 0,50% 19.491,00
28.02.2024 20,50 20,55 20,10 20,10 -2,66% 28.927,00
27.02.2024 21,50 21,50 20,40 20,65 -3,50% 36.228,00
26.02.2024 21,60 21,60 21,40 21,40 -1,61% 14.567,00
23.02.2024 21,65 21,75 21,45 21,75 0,69% 9.956,00
22.02.2024 21,50 21,60 21,35 21,60 1,41% 16.086,00
21.02.2024 21,55 21,55 21,25 21,30 -1,84% 13.453,00
20.02.2024 21,80 21,80 21,50 21,70 0,00% 14.718,00
19.02.2024 21,80 21,95 21,70 21,70 -1,59% 11.714,00
16.02.2024 21,75 22,05 21,50 22,05 1,38% 18.732,00
15.02.2024 21,90 21,90 21,40 21,75 -2,90% 39.758,00
14.02.2024 22,45 22,60 22,35 22,40 -0,88% 13.896,00
13.02.2024 22,60 22,65 22,35 22,60 0,44% 9.763,00
12.02.2024 22,40 22,65 22,40 22,50 1,12% 37.851,00
09.02.2024 22,20 22,45 22,15 22,25 0,68% 14.766,00
08.02.2024 22,25 22,30 22,05 22,10 -0,23% 39.695,00
07.02.2024 22,40 22,50 22,15 22,15 -1,12% 16.607,00
06.02.2024 22,35 22,55 22,30 22,40 0,22% 7.615,00
05.02.2024 22,25 22,60 22,25 22,35 1,13% 25.366,00
02.02.2024 22,40 22,45 22,10 22,10 -1,12% 6.808,00
01.02.2024 22,45 22,55 22,15 22,35 -0,22% 13.612,00
31.01.2024 22,65 22,75 22,40 22,40 -1,32% 18.400,00
30.01.2024 22,65 22,70 22,55 22,70 0,22% 14.647,00
29.01.2024 22,95 23,05 22,65 22,65 -0,44% 10.220,00
26.01.2024 22,85 23,00 22,75 22,75 0,44% 12.561,00
25.01.2024 22,60 22,65 22,40 22,65 0,00% 13.923,00
24.01.2024 22,45 22,70 22,40 22,65 0,22% 38.118,00
23.01.2024 22,45 22,65 22,35 22,60 1,12% 40.048,00
22.01.2024 22,05 22,45 22,05 22,35 1,82% 60.377,00
19.01.2024 22,30 22,35 21,95 21,95 -0,45% 6.155,00
18.01.2024 22,05 22,20 22,00 22,05 -0,45% 32.674,00
17.01.2024 22,10 22,20 22,00 22,15 -0,45% 27.435,00
16.01.2024 22,10 22,30 22,05 22,25 -0,22% 27.336,00
15.01.2024 22,20 22,30 22,20 22,30 1,13% 8.256,00
12.01.2024 21,90 22,25 21,90 22,05 0,92% 23.128,00
11.01.2024 21,95 22,00 21,80 21,85 0,00% 8.785,00
10.01.2024 21,80 21,95 21,80 21,85 -0,68% 9.736,00
09.01.2024 21,95 22,00 21,85 22,00 0,92% 9.887,00
08.01.2024 21,70 21,85 21,70 21,80 0,69% 11.535,00
05.01.2024 21,65 21,75 21,55 21,65 0,00% 12.804,00
04.01.2024 21,45 21,70 21,45 21,65 1,41% 16.375,00
03.01.2024 21,40 21,45 21,30 21,35 0,23% 18.588,00
02.01.2024 21,35 21,35 21,05 21,30 1,43% 28.591,00
29.12.2023 21,00 21,05 20,95 21,00 0,24% 17.259,00
28.12.2023 21,00 21,00 20,85 20,95 -0,71% 7.072,00
27.12.2023 21,15 21,15 20,90 21,10 -0,24% 13.751,00
22.12.2023 21,20 21,30 21,10 21,15 -0,24% 8.170,00
21.12.2023 21,15 21,20 21,00 21,20 -0,70% 32.387,00
20.12.2023 21,15 21,35 21,10 21,35 0,95% 48.886,00
19.12.2023 21,30 21,30 21,15 21,15 -1,17% 6.889,00
18.12.2023 21,20 21,40 21,15 21,40 0,94% 11.527,00
15.12.2023 21,05 21,20 21,05 21,20 0,95% 24.203,00
14.12.2023 21,40 21,50 20,90 21,00 -0,71% 62.260,00
13.12.2023 21,15 21,30 21,10 21,15 0,24% 15.204,00
12.12.2023 21,50 21,55 20,95 21,10 -0,94% 17.764,00
11.12.2023 21,45 21,50 21,25 21,30 -0,47% 15.887,00
08.12.2023 21,60 21,70 21,35 21,40 -2,06% 23.518,00
07.12.2023 21,70 22,00 21,65 21,85 0,92% 32.743,00
06.12.2023 21,90 21,90 21,40 21,65 -1,14% 41.455,00
05.12.2023 22,10 22,15 21,90 21,90 -0,90% 27.416,00
04.12.2023 22,00 22,30 21,85 22,10 1,84% 43.684,00
01.12.2023 21,75 22,00 21,55 21,70 0,46% 28.870,00
30.11.2023 21,40 21,75 21,40 21,60 2,37% 50.915,00
29.11.2023 21,55 21,55 21,10 21,10 -0,94% 1.578,00
28.11.2023 21,45 21,50 21,30 21,30 0,24% 10.364,00
27.11.2023 21,55 21,60 21,25 21,25 -0,47% 33.884,00
24.11.2023 21,05 21,50 21,00 21,35 0,95% 23.004,00
23.11.2023 21,05 21,35 21,05 21,15 -2,31% 8.810,00
22.11.2023 21,50 21,70 21,50 21,65 0,46% 15.901,00
21.11.2023 21,40 21,65 21,20 21,55 1,89% 24.611,00
20.11.2023 21,25 21,35 21,15 21,15 -0,47% 6.611,00
17.11.2023 21,05 21,30 21,05 21,25 1,67% 19.729,00
16.11.2023 20,90 21,05 20,90 20,90 0,24% 4.187,00
15.11.2023 21,00 21,40 20,85 20,85 0,48% 25.455,00
14.11.2023 20,80 20,95 20,45 20,75 -0,24% 7.776,00
13.11.2023 20,30 20,80 20,30 20,80 1,96% 38.754,00
10.11.2023 20,75 20,75 20,20 20,40 -2,16% 17.730,00
09.11.2023 20,85 20,85 20,75 20,85 -0,48% 3.996,00
08.11.2023 20,90 21,00 20,75 20,95 -0,48% 14.583,00
07.11.2023 21,00 21,10 20,90 21,05 0,96% 7.096,00
06.11.2023 20,95 21,10 20,85 20,85 -0,24% 41.136,00
03.11.2023 20,80 21,05 20,80 20,90 0,97% 14.294,00
02.11.2023 20,85 20,85 20,60 20,70 -0,48% 19.403,00
01.11.2023 20,55 20,80 20,55 20,80 1,22% 18.085,00
31.10.2023 20,50 20,60 20,40 20,55 0,00% 22.287,00
30.10.2023 20,15 20,55 20,05 20,55 2,75% 67.767,00
27.10.2023 20,20 20,35 20,00 20,00 -0,25% 32.391,00
26.10.2023 19,90 20,15 19,88 20,05 0,00% 18.051,00