Börse:
18,940€
-0,11%
Echtzeit-Aktienkurs Imperial Brands PLC
Bid:
18,920€
Ask:
18,960€
Aktienkurse zur Imperial Brands PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2021 | 19,00 | 19,04 | 18,90 | 18,90 | -0,11% | 38.611,00 |
| 20.10.2021 | 18,80 | 18,96 | 18,68 | 18,92 | 0,32% | 33.211,00 |
| 19.10.2021 | 18,62 | 18,86 | 18,54 | 18,86 | 1,40% | 25.094,00 |
| 18.10.2021 | 18,80 | 18,88 | 18,60 | 18,60 | -2,00% | 14.930,00 |
| 15.10.2021 | 18,76 | 18,98 | 18,66 | 18,98 | 0,96% | 16.004,00 |
| 14.10.2021 | 18,56 | 18,80 | 18,52 | 18,80 | 1,08% | 45.348,00 |
| 13.10.2021 | 18,26 | 18,60 | 18,22 | 18,60 | 1,31% | 19.306,00 |
| 12.10.2021 | 18,00 | 18,36 | 18,00 | 18,36 | 0,99% | 8.710,00 |
| 11.10.2021 | 18,14 | 18,30 | 18,08 | 18,18 | 0,22% | 32.089,00 |
| 08.10.2021 | 18,08 | 18,20 | 17,98 | 18,14 | 1,23% | 11.528,00 |
| 07.10.2021 | 17,96 | 18,06 | 17,74 | 17,92 | -0,22% | 56.706,00 |
| 06.10.2021 | 18,16 | 18,22 | 17,68 | 17,96 | -3,44% | 98.185,00 |
| 05.10.2021 | 18,60 | 18,60 | 18,38 | 18,60 | 0,11% | 32.081,00 |
| 04.10.2021 | 18,06 | 18,58 | 18,06 | 18,58 | 2,54% | 27.940,00 |
| 01.10.2021 | 18,06 | 18,28 | 17,96 | 18,12 | -1,95% | 48.006,00 |
| 30.09.2021 | 18,50 | 18,66 | 18,38 | 18,48 | 0,43% | 19.065,00 |
| 29.09.2021 | 18,28 | 18,40 | 18,14 | 18,40 | 0,55% | 10.244,00 |
| 28.09.2021 | 18,30 | 18,38 | 18,10 | 18,30 | 0,00% | 41.756,00 |
| 27.09.2021 | 18,26 | 18,34 | 18,20 | 18,30 | -0,65% | 38.343,00 |
| 24.09.2021 | 18,32 | 18,42 | 18,22 | 18,42 | 0,11% | 11.588,00 |
| 23.09.2021 | 18,26 | 18,40 | 18,26 | 18,40 | 0,00% | 20.928,00 |
| 22.09.2021 | 18,34 | 18,40 | 18,14 | 18,40 | 0,99% | 10.673,00 |
| 21.09.2021 | 18,02 | 18,22 | 18,00 | 18,22 | 1,22% | 31.017,00 |
| 20.09.2021 | 18,12 | 18,14 | 17,94 | 18,00 | -2,07% | 35.637,00 |
| 17.09.2021 | 18,42 | 18,44 | 18,22 | 18,38 | -0,22% | 45.555,00 |
| 16.09.2021 | 18,46 | 18,70 | 18,34 | 18,42 | 0,11% | 49.951,00 |
| 15.09.2021 | 18,26 | 18,58 | 18,24 | 18,40 | 1,66% | 30.098,00 |
| 14.09.2021 | 18,18 | 18,28 | 18,06 | 18,10 | -0,44% | 18.564,00 |
| 13.09.2021 | 18,30 | 18,38 | 18,18 | 18,18 | -0,33% | 13.584,00 |
| 10.09.2021 | 18,20 | 18,32 | 18,18 | 18,24 | -0,22% | 9.789,00 |
| 09.09.2021 | 18,20 | 18,28 | 17,94 | 18,28 | -0,11% | 21.394,00 |
| 08.09.2021 | 18,22 | 18,36 | 18,04 | 18,30 | 0,11% | 15.149,00 |
| 07.09.2021 | 18,50 | 18,50 | 18,22 | 18,28 | -1,51% | 37.343,00 |
| 06.09.2021 | 18,44 | 18,58 | 18,42 | 18,56 | 1,31% | 17.520,00 |
| 03.09.2021 | 18,40 | 18,52 | 18,32 | 18,32 | 0,33% | 8.280,00 |
| 02.09.2021 | 18,12 | 18,32 | 18,10 | 18,26 | 0,44% | 25.496,00 |
| 01.09.2021 | 18,34 | 18,40 | 18,14 | 18,18 | 0,22% | 33.202,00 |
| 31.08.2021 | 18,10 | 18,30 | 18,00 | 18,14 | 0,44% | 25.097,00 |
| 30.08.2021 | 18,14 | 18,36 | 18,06 | 18,06 | -0,77% | 3.452,00 |
| 27.08.2021 | 18,12 | 18,30 | 18,02 | 18,20 | -0,33% | 17.821,00 |
| 26.08.2021 | 18,06 | 18,26 | 18,02 | 18,26 | 1,00% | 15.185,00 |
| 25.08.2021 | 18,12 | 18,18 | 17,96 | 18,08 | 0,33% | 52.468,00 |
| 24.08.2021 | 18,46 | 18,46 | 18,00 | 18,02 | -2,07% | 25.462,00 |
| 23.08.2021 | 18,58 | 18,60 | 18,40 | 18,40 | 0,11% | 57.748,00 |
| 20.08.2021 | 18,18 | 18,48 | 18,06 | 18,38 | 2,11% | 19.687,00 |
| 19.08.2021 | 18,46 | 18,46 | 17,96 | 18,00 | -4,66% | 39.356,00 |
| 18.08.2021 | 19,00 | 19,06 | 18,80 | 18,88 | 0,43% | 11.217,00 |
| 17.08.2021 | 18,94 | 19,08 | 18,76 | 18,80 | -0,32% | 41.923,00 |
| 16.08.2021 | 18,98 | 19,10 | 18,80 | 18,86 | -1,77% | 65.063,00 |
| 13.08.2021 | 19,04 | 19,20 | 18,94 | 19,20 | 1,16% | 40.337,00 |
| 12.08.2021 | 18,92 | 19,18 | 18,90 | 18,98 | -0,32% | 17.656,00 |
| 11.08.2021 | 18,90 | 19,08 | 18,86 | 19,04 | 1,28% | 18.925,00 |
| 10.08.2021 | 18,82 | 18,90 | 18,70 | 18,80 | 0,21% | 12.536,00 |
| 09.08.2021 | 18,72 | 18,84 | 18,70 | 18,76 | 0,32% | 11.557,00 |
| 06.08.2021 | 18,60 | 18,70 | 18,54 | 18,70 | 0,97% | 7.940,00 |
| 05.08.2021 | 18,50 | 18,60 | 18,40 | 18,52 | -0,86% | 5.259,00 |
| 04.08.2021 | 18,70 | 18,70 | 18,52 | 18,68 | -0,21% | 26.370,00 |
| 03.08.2021 | 18,56 | 18,72 | 18,50 | 18,72 | 1,85% | 10.380,00 |
| 02.08.2021 | 18,48 | 18,62 | 18,36 | 18,38 | -0,33% | 8.223,00 |
| 30.07.2021 | 18,26 | 18,44 | 18,26 | 18,44 | 0,55% | 9.557,00 |
| 29.07.2021 | 18,32 | 18,52 | 18,30 | 18,34 | 0,11% | 11.161,00 |
| 28.07.2021 | 18,54 | 18,56 | 18,32 | 18,32 | -0,65% | 7.148,00 |
| 27.07.2021 | 18,60 | 18,60 | 18,28 | 18,44 | -1,18% | 11.322,00 |
| 26.07.2021 | 18,50 | 18,68 | 18,40 | 18,66 | 0,54% | 74.351,00 |
| 23.07.2021 | 18,48 | 18,68 | 18,24 | 18,56 | 3,11% | 40.360,00 |
| 22.07.2021 | 18,20 | 18,36 | 18,00 | 18,00 | -1,42% | 21.592,00 |
| 21.07.2021 | 17,94 | 18,26 | 17,92 | 18,26 | 1,90% | 24.059,00 |
| 20.07.2021 | 18,18 | 18,52 | 17,90 | 17,92 | -2,50% | 26.074,00 |
| 19.07.2021 | 18,86 | 18,86 | 18,02 | 18,38 | -3,47% | 64.517,00 |
| 16.07.2021 | 18,88 | 19,16 | 18,88 | 19,04 | 0,53% | 16.056,00 |
| 15.07.2021 | 19,02 | 19,04 | 18,86 | 18,94 | -0,63% | 17.211,00 |
| 14.07.2021 | 18,84 | 19,06 | 18,72 | 19,06 | 0,00% | 9.503,00 |
| 13.07.2021 | 18,88 | 19,06 | 18,84 | 19,06 | 0,42% | 45.110,00 |
| 12.07.2021 | 18,72 | 18,98 | 18,72 | 18,98 | 0,74% | 52.044,00 |
| 09.07.2021 | 18,54 | 18,84 | 18,54 | 18,84 | 1,95% | 37.422,00 |
| 08.07.2021 | 18,62 | 18,62 | 18,36 | 18,48 | -1,07% | 17.865,00 |
| 07.07.2021 | 18,44 | 18,68 | 18,40 | 18,68 | 0,76% | 5.399,00 |
| 06.07.2021 | 18,60 | 18,64 | 18,44 | 18,54 | -1,07% | 26.156,00 |
| 05.07.2021 | 18,66 | 18,74 | 18,48 | 18,74 | 0,32% | 17.004,00 |
| 02.07.2021 | 18,62 | 18,86 | 18,52 | 18,68 | 0,32% | 24.144,00 |
| 01.07.2021 | 18,58 | 18,64 | 18,34 | 18,62 | 1,09% | 12.564,00 |
| 30.06.2021 | 18,46 | 18,54 | 18,36 | 18,42 | -0,43% | 9.080,00 |
| 29.06.2021 | 18,56 | 18,56 | 18,42 | 18,50 | 0,22% | 11.775,00 |
| 28.06.2021 | 18,54 | 18,60 | 18,38 | 18,46 | -0,65% | 13.778,00 |
| 25.06.2021 | 18,50 | 18,58 | 18,44 | 18,58 | 0,54% | 32.785,00 |
| 24.06.2021 | 18,80 | 18,82 | 18,44 | 18,48 | -2,01% | 22.806,00 |
| 23.06.2021 | 19,02 | 19,02 | 18,78 | 18,86 | -0,11% | 12.543,00 |
| 22.06.2021 | 19,02 | 19,02 | 18,86 | 18,88 | -0,42% | 6.327,00 |
| 21.06.2021 | 18,60 | 18,96 | 18,58 | 18,96 | 1,50% | 18.691,00 |
| 18.06.2021 | 18,84 | 18,90 | 18,54 | 18,68 | -1,37% | 49.874,00 |
| 17.06.2021 | 18,80 | 19,06 | 18,80 | 18,94 | 0,00% | 7.589,00 |
| 16.06.2021 | 19,04 | 19,06 | 18,82 | 18,94 | -0,84% | 6.136,00 |
| 15.06.2021 | 18,88 | 19,20 | 18,88 | 19,10 | 0,63% | 12.428,00 |
| 14.06.2021 | 18,98 | 19,20 | 18,84 | 18,98 | 0,11% | 50.020,00 |
| 11.06.2021 | 19,20 | 19,30 | 18,96 | 18,96 | -0,84% | 10.066,00 |
| 10.06.2021 | 19,02 | 19,22 | 19,02 | 19,12 | 1,06% | 9.320,00 |
| 09.06.2021 | 18,98 | 19,14 | 18,92 | 18,92 | -0,63% | 15.661,00 |
| 08.06.2021 | 19,18 | 19,18 | 18,94 | 19,04 | -0,31% | 24.951,00 |
| 07.06.2021 | 18,92 | 19,10 | 18,86 | 19,10 | 1,60% | 15.156,00 |
| 04.06.2021 | 18,98 | 18,98 | 18,76 | 18,80 | -0,32% | 30.749,00 |