21,395€
-0,21%
Echtzeit-Aktienkurs Imperial Brands PLC
Bid:
Ask:
Aktienkurse zur Imperial Brands PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 21,45 | 21,68 | 21,30 | 21,43 | -0,07% | 1.815,00 |
| 25.04.2024 | 21,11 | 21,44 | 21,11 | 21,44 | 1,13% | 710,00 |
| 24.04.2024 | 21,09 | 21,38 | 21,09 | 21,20 | -0,47% | 525,00 |
| 23.04.2024 | 21,54 | 21,54 | 21,30 | 21,30 | -1,21% | 1.205,00 |
| 22.04.2024 | 20,60 | 21,56 | 20,60 | 21,56 | 3,70% | 1.175,00 |
| 19.04.2024 | 20,60 | 20,79 | 20,60 | 20,79 | 0,53% | 5.569,00 |
| 18.04.2024 | 20,51 | 20,69 | 20,51 | 20,68 | 1,37% | 2.000,00 |
| 17.04.2024 | 20,06 | 20,54 | 20,06 | 20,40 | 0,59% | 2.215,00 |
| 16.04.2024 | 20,07 | 20,33 | 20,07 | 20,28 | 0,15% | 311,00 |
| 15.04.2024 | 20,13 | 20,51 | 20,13 | 20,25 | 1,25% | 25,00 |
| 12.04.2024 | 20,06 | 20,27 | 20,00 | 20,00 | -0,74% | 1.241,00 |
| 11.04.2024 | 19,86 | 20,26 | 19,86 | 20,15 | 0,85% | 1.650,00 |
| 10.04.2024 | 20,11 | 20,11 | 19,98 | 19,98 | -0,70% | 923,00 |
| 09.04.2024 | 20,38 | 20,42 | 20,12 | 20,12 | -1,18% | 857,00 |
| 08.04.2024 | 20,08 | 20,36 | 20,08 | 20,36 | -0,20% | 1.585,00 |
| 05.04.2024 | 20,46 | 20,46 | 20,25 | 20,40 | -1,16% | 1.394,00 |
| 04.04.2024 | 20,55 | 20,71 | 20,55 | 20,64 | -0,19% | 1.118,00 |
| 03.04.2024 | 20,86 | 20,87 | 20,66 | 20,68 | -1,52% | 395,00 |
| 02.04.2024 | 20,80 | 21,18 | 20,80 | 21,00 | 0,24% | 4.493,00 |
| 28.03.2024 | 20,80 | 21,00 | 20,65 | 20,95 | 0,96% | 1.280,00 |
| 27.03.2024 | 20,35 | 20,75 | 20,35 | 20,75 | 0,97% | 1.970,00 |
| 26.03.2024 | 20,35 | 20,55 | 20,35 | 20,55 | 0,74% | 1.279,00 |
| 25.03.2024 | 20,45 | 20,50 | 20,40 | 20,40 | -0,49% | 1.203,00 |
| 22.03.2024 | 20,40 | 20,75 | 20,25 | 20,50 | -0,24% | 3.440,00 |
| 21.03.2024 | 20,25 | 20,55 | 20,25 | 20,55 | 1,23% | 400,00 |
| 20.03.2024 | 20,40 | 20,40 | 20,20 | 20,30 | -2,64% | 855,00 |
| 19.03.2024 | 20,25 | 20,85 | 20,25 | 20,85 | 3,22% | 940,00 |
| 18.03.2024 | 19,96 | 20,30 | 19,92 | 20,20 | 0,00% | 1.550,00 |
| 15.03.2024 | 20,50 | 20,50 | 20,20 | 20,20 | -1,70% | 30,00 |
| 14.03.2024 | 20,65 | 20,85 | 20,55 | 20,55 | -0,96% | 2.650,00 |
| 13.03.2024 | 20,70 | 20,80 | 20,70 | 20,75 | 0,00% | 841,00 |
| 12.03.2024 | 20,85 | 20,85 | 20,55 | 20,75 | 0,48% | 1.880,00 |
| 11.03.2024 | 20,05 | 20,70 | 20,05 | 20,65 | 2,48% | 697,00 |
| 08.03.2024 | 20,10 | 20,15 | 20,10 | 20,15 | 0,25% | 229,00 |
| 07.03.2024 | 20,00 | 20,20 | 20,00 | 20,10 | 1,21% | 100,00 |
| 06.03.2024 | 19,88 | 19,88 | 19,82 | 19,86 | -0,10% | 410,00 |
| 05.03.2024 | 19,94 | 19,94 | 19,74 | 19,88 | -0,50% | 2.475,00 |
| 04.03.2024 | 20,15 | 20,15 | 19,98 | 19,98 | -0,60% | 860,00 |
| 01.03.2024 | 20,20 | 20,20 | 20,00 | 20,10 | -0,25% | 1.386,00 |
| 29.02.2024 | 20,15 | 20,35 | 20,10 | 20,15 | 0,00% | 721,00 |
| 28.02.2024 | 20,40 | 20,50 | 20,15 | 20,15 | -1,23% | 260,00 |
| 27.02.2024 | 21,40 | 21,40 | 20,35 | 20,40 | -5,12% | 128,00 |
| 26.02.2024 | 21,45 | 21,50 | 21,45 | 21,50 | 0,23% | 144,00 |
| 23.02.2024 | 21,45 | 21,45 | 21,45 | 21,45 | 0,00% | 250,00 |
| 22.02.2024 | 21,45 | 21,50 | 21,40 | 21,45 | 0,94% | 1.237,00 |
| 21.02.2024 | 21,60 | 21,60 | 21,25 | 21,25 | -1,39% | 35,00 |
| 20.02.2024 | 21,60 | 21,65 | 21,55 | 21,55 | -1,15% | 121,00 |
| 19.02.2024 | 21,95 | 21,95 | 21,80 | 21,80 | -0,46% | 120,00 |
| 16.02.2024 | 21,75 | 21,90 | 21,75 | 21,90 | 0,69% | - |
| 15.02.2024 | 21,80 | 21,90 | 21,55 | 21,75 | -2,25% | 280,00 |
| 14.02.2024 | 22,45 | 22,60 | 22,25 | 22,25 | -1,55% | 1.420,00 |
| 13.02.2024 | 22,50 | 22,60 | 22,50 | 22,60 | 0,22% | 35,00 |
| 12.02.2024 | 22,55 | 22,65 | 22,45 | 22,55 | 0,67% | 8.450,00 |
| 09.02.2024 | 22,20 | 22,40 | 22,15 | 22,40 | 0,90% | 66,00 |
| 08.02.2024 | 22,10 | 22,25 | 22,10 | 22,20 | -0,89% | 230,00 |
| 07.02.2024 | 22,35 | 22,40 | 22,30 | 22,40 | 0,00% | 969,00 |
| 06.02.2024 | 22,45 | 22,45 | 22,40 | 22,40 | 0,67% | 645,00 |
| 05.02.2024 | 22,15 | 22,45 | 22,15 | 22,25 | 0,68% | 800,00 |
| 02.02.2024 | 22,40 | 22,40 | 22,10 | 22,10 | -2,21% | 1.500,00 |
| 01.02.2024 | 22,20 | 22,60 | 22,20 | 22,60 | 0,89% | 620,00 |
| 31.01.2024 | 22,60 | 22,70 | 22,40 | 22,40 | -1,32% | 949,00 |
| 30.01.2024 | 22,65 | 22,90 | 22,65 | 22,70 | -0,44% | 110,00 |
| 29.01.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,44% | 70,00 |
| 26.01.2024 | 22,55 | 22,90 | 22,55 | 22,90 | 1,78% | 1.870,00 |
| 25.01.2024 | 22,40 | 22,50 | 22,40 | 22,50 | -0,66% | 144,00 |
| 24.01.2024 | 22,40 | 22,65 | 22,40 | 22,65 | 1,12% | 800,00 |
| 23.01.2024 | 22,40 | 22,55 | 22,35 | 22,40 | -0,44% | 638,00 |
| 22.01.2024 | 22,10 | 22,50 | 22,00 | 22,50 | 0,90% | 1.505,00 |
| 19.01.2024 | 22,00 | 22,30 | 22,00 | 22,30 | 2,76% | 78,00 |
| 18.01.2024 | 21,95 | 22,20 | 21,70 | 21,70 | -1,81% | 308,00 |
| 17.01.2024 | 21,95 | 22,25 | 21,95 | 22,10 | -0,90% | 2.090,00 |
| 16.01.2024 | 22,10 | 22,30 | 21,95 | 22,30 | 0,68% | 405,00 |
| 15.01.2024 | 22,05 | 22,30 | 22,05 | 22,15 | -0,45% | 660,00 |
| 12.01.2024 | 21,95 | 22,25 | 21,80 | 22,25 | 1,60% | 1.526,00 |
| 11.01.2024 | 21,90 | 22,00 | 21,90 | 21,90 | 0,23% | 1.603,00 |
| 10.01.2024 | 21,80 | 21,85 | 21,75 | 21,85 | -0,91% | 435,00 |
| 09.01.2024 | 21,80 | 22,05 | 21,70 | 22,05 | 0,68% | 805,00 |
| 08.01.2024 | 21,50 | 21,90 | 21,50 | 21,90 | 1,15% | 30,00 |
| 05.01.2024 | 21,60 | 21,65 | 21,60 | 21,65 | 0,70% | 330,00 |
| 04.01.2024 | 21,30 | 21,70 | 21,30 | 21,50 | 1,18% | 1.192,00 |
| 03.01.2024 | 21,20 | 21,45 | 21,20 | 21,25 | -0,47% | 3.010,00 |
| 02.01.2024 | 21,25 | 21,35 | 21,10 | 21,35 | 2,40% | 1.750,00 |
| 29.12.2023 | 20,85 | 20,85 | 20,85 | 20,85 | -0,48% | - |
| 28.12.2023 | 20,95 | 20,95 | 20,95 | 20,95 | 0,00% | - |
| 27.12.2023 | 21,20 | 21,20 | 20,90 | 20,95 | -0,48% | 314,00 |
| 22.12.2023 | 20,95 | 21,10 | 20,95 | 21,05 | 0,00% | 800,00 |
| 21.12.2023 | 20,95 | 21,05 | 20,95 | 21,05 | -0,71% | - |
| 20.12.2023 | 21,15 | 21,20 | 21,15 | 21,20 | 0,00% | - |
| 19.12.2023 | 21,25 | 21,30 | 21,20 | 21,20 | 0,00% | 905,00 |
| 18.12.2023 | 21,15 | 21,20 | 21,15 | 21,20 | 0,47% | 700,00 |
| 15.12.2023 | 21,00 | 21,20 | 21,00 | 21,10 | 0,48% | 3.550,00 |
| 14.12.2023 | 21,25 | 21,35 | 20,95 | 21,00 | -0,71% | 824,00 |
| 13.12.2023 | 20,95 | 21,20 | 20,95 | 21,15 | 0,00% | 300,00 |
| 12.12.2023 | 21,15 | 21,15 | 21,15 | 21,15 | -0,47% | - |
| 11.12.2023 | 21,45 | 21,50 | 21,25 | 21,25 | -0,23% | 725,00 |
| 08.12.2023 | 21,55 | 21,65 | 21,30 | 21,30 | -1,84% | 449,00 |
| 07.12.2023 | 21,45 | 21,70 | 21,45 | 21,70 | -0,46% | 50,00 |
| 06.12.2023 | 21,90 | 21,90 | 21,80 | 21,80 | -0,68% | - |
| 05.12.2023 | 21,90 | 22,05 | 21,90 | 21,95 | -1,13% | 15,00 |
| 04.12.2023 | 21,75 | 22,20 | 21,75 | 22,20 | 2,54% | 6.037,00 |