Börse:
18,560€
0,35%
Echtzeit-Aktienkurs IMPERIAL BRANDS PLC LS-10
Bid:
18,520€
Ask:
18,600€
Aktienkurse zur IMPERIAL BRANDS PLC LS-10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2021 | 18,50 | 18,65 | 18,46 | 18,60 | 0,57% | 24.705,00 |
| 25.01.2021 | 18,80 | 18,80 | 18,35 | 18,50 | -0,35% | 20.229,00 |
| 22.01.2021 | 18,59 | 18,78 | 18,50 | 18,56 | -1,04% | 13.980,00 |
| 21.01.2021 | 18,76 | 18,76 | 18,49 | 18,76 | 1,16% | 26.600,00 |
| 20.01.2021 | 18,32 | 18,61 | 18,23 | 18,54 | 2,15% | 18.644,00 |
| 19.01.2021 | 18,36 | 18,43 | 18,15 | 18,15 | -1,49% | 65.690,00 |
| 18.01.2021 | 18,47 | 18,84 | 18,29 | 18,43 | 0,16% | 85.463,00 |
| 15.01.2021 | 18,65 | 18,72 | 18,40 | 18,40 | -1,26% | 40.259,00 |
| 14.01.2021 | 18,34 | 18,67 | 18,34 | 18,63 | 2,56% | 65.971,00 |
| 13.01.2021 | 18,01 | 18,24 | 18,01 | 18,17 | 1,82% | 21.996,00 |
| 12.01.2021 | 17,98 | 18,03 | 17,64 | 17,84 | -1,57% | 61.964,00 |
| 11.01.2021 | 18,32 | 18,41 | 17,91 | 18,13 | -1,39% | 88.209,00 |
| 08.01.2021 | 18,32 | 18,47 | 18,20 | 18,38 | 0,14% | 37.019,00 |
| 07.01.2021 | 17,85 | 18,38 | 17,82 | 18,36 | 3,85% | 53.045,00 |
| 06.01.2021 | 17,54 | 17,81 | 17,26 | 17,68 | 1,23% | 48.280,00 |
| 05.01.2021 | 17,26 | 17,54 | 17,26 | 17,46 | 0,43% | 19.854,00 |
| 04.01.2021 | 17,51 | 17,77 | 17,21 | 17,39 | -0,26% | 79.857,00 |
| 30.12.2020 | 17,50 | 17,50 | 17,26 | 17,43 | -1,05% | 28.080,00 |
| 29.12.2020 | 17,33 | 17,68 | 17,33 | 17,62 | 1,29% | 26.925,00 |
| 28.12.2020 | 17,00 | 17,52 | 16,70 | 17,39 | 1,79% | 95.202,00 |
| 23.12.2020 | 16,88 | 17,09 | 16,81 | 17,09 | 0,56% | 8.117,00 |
| 22.12.2020 | 16,68 | 17,07 | 16,68 | 16,99 | 1,49% | 14.954,00 |
| 21.12.2020 | 16,83 | 17,01 | 16,52 | 16,74 | -4,10% | 79.643,00 |
| 18.12.2020 | 17,44 | 17,55 | 17,31 | 17,46 | -0,74% | 13.067,00 |
| 17.12.2020 | 17,56 | 17,59 | 17,46 | 17,59 | 0,57% | 15.898,00 |
| 16.12.2020 | 17,47 | 17,55 | 17,32 | 17,49 | 0,72% | 33.810,00 |
| 15.12.2020 | 17,14 | 17,49 | 16,97 | 17,36 | 0,55% | 20.015,00 |
| 14.12.2020 | 17,36 | 17,59 | 17,27 | 17,27 | 0,88% | 23.729,00 |
| 11.12.2020 | 17,35 | 17,35 | 16,95 | 17,12 | -1,07% | 25.653,00 |
| 10.12.2020 | 17,28 | 17,52 | 17,24 | 17,30 | 0,44% | 50.870,00 |
| 09.12.2020 | 17,12 | 17,34 | 17,10 | 17,23 | 0,88% | 24.865,00 |
| 08.12.2020 | 16,80 | 17,10 | 16,58 | 17,08 | 2,03% | 22.913,00 |
| 07.12.2020 | 16,40 | 16,77 | 16,31 | 16,74 | 1,83% | 61.894,00 |
| 04.12.2020 | 16,30 | 16,47 | 16,23 | 16,44 | 0,80% | 33.490,00 |
| 03.12.2020 | 15,97 | 16,31 | 15,90 | 16,31 | 2,90% | 221.100,00 |
| 02.12.2020 | 15,44 | 15,85 | 15,27 | 15,85 | 2,62% | 61.611,00 |
| 01.12.2020 | 15,47 | 15,72 | 15,41 | 15,44 | -0,29% | 68.577,00 |
| 30.11.2020 | 15,78 | 15,79 | 15,46 | 15,49 | -2,73% | 98.892,00 |
| 27.11.2020 | 15,89 | 15,98 | 15,64 | 15,92 | 0,16% | 72.917,00 |
| 26.11.2020 | 16,07 | 16,18 | 15,87 | 15,90 | -6,17% | 30.045,00 |
| 25.11.2020 | 17,01 | 17,14 | 16,73 | 16,94 | 0,00% | 72.791,00 |
| 24.11.2020 | 16,73 | 16,97 | 16,66 | 16,94 | 1,19% | 19.274,00 |
| 23.11.2020 | 16,85 | 16,95 | 16,57 | 16,74 | -0,65% | 24.493,00 |
| 20.11.2020 | 16,85 | 16,92 | 16,55 | 16,85 | -0,59% | 17.544,00 |
| 19.11.2020 | 16,97 | 17,14 | 16,84 | 16,95 | -2,59% | 19.887,00 |
| 18.11.2020 | 16,72 | 17,43 | 16,63 | 17,40 | 2,35% | 33.666,00 |
| 17.11.2020 | 15,64 | 17,00 | 15,45 | 17,00 | 8,56% | 40.588,00 |
| 16.11.2020 | 15,17 | 15,83 | 15,17 | 15,66 | 3,16% | 31.101,00 |
| 13.11.2020 | 15,04 | 15,25 | 15,00 | 15,18 | 0,26% | 16.332,00 |
| 12.11.2020 | 14,99 | 15,18 | 14,89 | 15,14 | -0,39% | 14.355,00 |
| 11.11.2020 | 15,00 | 15,20 | 14,97 | 15,20 | 1,50% | 58.629,00 |
| 10.11.2020 | 14,49 | 15,10 | 14,46 | 14,98 | 5,38% | 39.076,00 |
| 09.11.2020 | 13,72 | 14,37 | 13,49 | 14,21 | 4,75% | 100.866,00 |
| 06.11.2020 | 13,84 | 13,85 | 13,56 | 13,57 | -2,37% | 21.898,00 |
| 05.11.2020 | 14,16 | 14,16 | 13,90 | 13,90 | -2,76% | 68.841,00 |
| 04.11.2020 | 13,95 | 14,29 | 13,86 | 14,29 | 1,82% | 14.511,00 |
| 03.11.2020 | 13,91 | 14,04 | 13,77 | 14,04 | 2,48% | 19.944,00 |
| 02.11.2020 | 13,59 | 13,75 | 13,46 | 13,70 | -0,90% | 28.033,00 |
| 30.10.2020 | 13,54 | 13,82 | 13,45 | 13,82 | 0,88% | 21.692,00 |
| 29.10.2020 | 13,59 | 13,74 | 13,51 | 13,70 | 0,85% | 10.336,00 |
| 28.10.2020 | 13,94 | 13,94 | 13,48 | 13,59 | -3,62% | 29.581,00 |
| 27.10.2020 | 14,25 | 14,34 | 13,99 | 14,10 | -1,95% | 12.162,00 |
| 26.10.2020 | 14,33 | 14,50 | 14,33 | 14,38 | -0,28% | 16.991,00 |
| 23.10.2020 | 14,21 | 14,42 | 14,17 | 14,42 | 1,05% | 4.522,00 |
| 22.10.2020 | 14,12 | 14,27 | 14,05 | 14,27 | 0,18% | 16.785,00 |
| 21.10.2020 | 14,20 | 14,25 | 14,15 | 14,24 | -0,84% | 12.151,00 |
| 20.10.2020 | 14,29 | 14,48 | 14,13 | 14,36 | 0,49% | 10.883,00 |
| 19.10.2020 | 14,72 | 14,73 | 14,20 | 14,29 | -2,79% | 17.398,00 |
| 16.10.2020 | 14,65 | 14,70 | 14,45 | 14,70 | 1,80% | 21.198,00 |
| 15.10.2020 | 14,66 | 14,66 | 14,30 | 14,44 | -2,50% | 34.265,00 |
| 14.10.2020 | 14,95 | 15,01 | 14,80 | 14,81 | -0,70% | 10.404,00 |
| 13.10.2020 | 14,96 | 14,98 | 14,80 | 14,92 | -0,30% | 18.106,00 |
| 12.10.2020 | 15,00 | 15,09 | 14,89 | 14,96 | -0,33% | 14.481,00 |
| 09.10.2020 | 14,91 | 15,15 | 14,91 | 15,01 | -0,13% | 9.633,00 |
| 08.10.2020 | 15,20 | 15,40 | 14,90 | 15,03 | 0,13% | 17.156,00 |
| 07.10.2020 | 15,12 | 15,17 | 14,87 | 15,01 | -1,61% | 25.359,00 |
| 06.10.2020 | 15,35 | 15,48 | 15,06 | 15,26 | -0,62% | 9.341,00 |
| 05.10.2020 | 15,33 | 15,35 | 15,17 | 15,35 | 1,86% | 9.803,00 |
| 02.10.2020 | 14,92 | 15,10 | 14,91 | 15,07 | -0,69% | 15.533,00 |
| 01.10.2020 | 15,33 | 15,33 | 15,01 | 15,18 | -0,10% | 9.291,00 |
| 30.09.2020 | 15,05 | 15,22 | 15,02 | 15,19 | 0,96% | 10.250,00 |
| 29.09.2020 | 15,42 | 15,42 | 15,00 | 15,05 | -2,81% | 9.570,00 |
| 28.09.2020 | 15,40 | 15,52 | 15,32 | 15,48 | 1,44% | 20.282,00 |
| 25.09.2020 | 15,22 | 15,35 | 15,16 | 15,26 | 1,03% | 16.316,00 |
| 24.09.2020 | 15,26 | 15,47 | 15,11 | 15,11 | -2,36% | 30.261,00 |
| 23.09.2020 | 15,08 | 15,53 | 15,02 | 15,47 | 1,94% | 25.479,00 |
| 22.09.2020 | 14,94 | 15,21 | 14,93 | 15,18 | 3,23% | 20.308,00 |
| 21.09.2020 | 14,79 | 14,83 | 14,46 | 14,70 | -2,13% | 26.623,00 |
| 18.09.2020 | 15,08 | 15,18 | 14,90 | 15,02 | -1,41% | 14.906,00 |
| 17.09.2020 | 14,99 | 15,29 | 14,96 | 15,24 | 0,93% | 18.351,00 |
| 16.09.2020 | 15,04 | 15,20 | 14,93 | 15,10 | 0,03% | 23.964,00 |
| 15.09.2020 | 15,03 | 15,18 | 14,85 | 15,09 | 0,33% | 55.689,00 |
| 14.09.2020 | 14,99 | 15,05 | 14,79 | 15,04 | 1,18% | 13.232,00 |
| 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 | -1,99% | 11.666,00 |
| 09.09.2020 | 14,88 | 15,10 | 14,82 | 15,10 | 1,41% | 15.148,00 |
| 08.09.2020 | 14,95 | 15,10 | 14,86 | 14,89 | 0,13% | 12.052,00 |
| 07.09.2020 | 14,80 | 14,88 | 14,69 | 14,87 | 0,17% | 14.244,00 |
| 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 |