20,755€
0,31%
Echtzeit-Aktienkurs Imperial Brands PLC
Bid:
Ask:
Aktienkurse zur Imperial Brands PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 20,57 | 20,82 | 20,54 | 20,77 | -0,24% | 812,00 |
| 18.04.2024 | 20,57 | 20,91 | 20,56 | 20,82 | 1,61% | 11.420,00 |
| 17.04.2024 | 20,15 | 20,62 | 20,08 | 20,49 | 1,19% | 4.760,00 |
| 16.04.2024 | 20,12 | 20,53 | 20,11 | 20,25 | 0,17% | 663,00 |
| 15.04.2024 | 20,27 | 20,57 | 20,17 | 20,22 | 0,17% | 475,00 |
| 12.04.2024 | 20,12 | 20,32 | 20,00 | 20,18 | 0,30% | 800,00 |
| 11.04.2024 | 19,95 | 20,53 | 19,91 | 20,12 | 0,75% | 210,00 |
| 10.04.2024 | 20,20 | 20,25 | 19,91 | 19,97 | -1,02% | 2.652,00 |
| 09.04.2024 | 20,40 | 20,70 | 20,07 | 20,18 | -0,96% | 7.800,00 |
| 08.04.2024 | 20,24 | 20,50 | 20,14 | 20,37 | 0,44% | 1.326,00 |
| 05.04.2024 | 20,51 | 20,58 | 20,09 | 20,28 | -0,90% | 110,00 |
| 04.04.2024 | 20,64 | 20,78 | 20,46 | 20,47 | -1,02% | 1.100,00 |
| 03.04.2024 | 20,93 | 21,02 | 20,60 | 20,68 | -1,80% | 550,00 |
| 02.04.2024 | 21,00 | 21,31 | 20,60 | 21,06 | 0,26% | 585,00 |
| 28.03.2024 | 20,75 | 21,10 | 20,65 | 21,00 | 1,20% | 320,00 |
| 27.03.2024 | 20,40 | 20,80 | 20,38 | 20,75 | 1,47% | - |
| 26.03.2024 | 20,40 | 20,53 | 20,38 | 20,45 | 0,37% | 258,00 |
| 25.03.2024 | 20,55 | 20,55 | 20,30 | 20,38 | -0,85% | 1.870,00 |
| 22.03.2024 | 20,40 | 20,60 | 20,23 | 20,55 | 0,24% | - |
| 21.03.2024 | 20,30 | 20,94 | 20,28 | 20,50 | 0,24% | 3.003,00 |
| 20.03.2024 | 20,75 | 20,75 | 20,18 | 20,45 | -1,68% | - |
| 19.03.2024 | 20,30 | 21,18 | 20,28 | 20,80 | 2,46% | - |
| 18.03.2024 | 20,20 | 20,33 | 19,92 | 20,30 | 0,50% | 3.160,00 |
| 15.03.2024 | 20,55 | 21,18 | 20,18 | 20,20 | -1,70% | 10.400,00 |
| 14.03.2024 | 20,75 | 20,91 | 20,38 | 20,55 | -0,96% | 550,00 |
| 13.03.2024 | 20,70 | 21,25 | 20,70 | 20,75 | 0,00% | 1.400,00 |
| 12.03.2024 | 20,73 | 20,88 | 20,60 | 20,75 | -0,24% | - |
| 11.03.2024 | 20,15 | 20,80 | 20,05 | 20,80 | 3,10% | - |
| 08.03.2024 | 20,13 | 20,28 | 20,00 | 20,18 | -0,12% | - |
| 07.03.2024 | 20,05 | 20,25 | 19,89 | 20,20 | 0,85% | 340,00 |
| 06.03.2024 | 19,91 | 20,44 | 19,78 | 20,03 | 0,40% | 5,00 |
| 05.03.2024 | 19,99 | 20,13 | 19,72 | 19,95 | -0,75% | 60,00 |
| 04.03.2024 | 20,20 | 20,65 | 19,90 | 20,10 | 0,00% | 1.250,00 |
| 01.03.2024 | 20,25 | 20,35 | 19,97 | 20,10 | -0,74% | 1.120,00 |
| 29.02.2024 | 20,33 | 20,73 | 20,10 | 20,25 | -0,37% | 2.992,00 |
| 28.02.2024 | 20,35 | 20,60 | 20,08 | 20,33 | -0,37% | 1.768,00 |
| 27.02.2024 | 21,45 | 21,50 | 20,33 | 20,40 | -4,90% | 3.000,00 |
| 26.02.2024 | 21,50 | 21,75 | 21,43 | 21,45 | -0,92% | 1.000,00 |
| 23.02.2024 | 21,50 | 21,78 | 21,43 | 21,65 | 0,46% | - |
| 22.02.2024 | 21,55 | 21,75 | 21,35 | 21,55 | 0,35% | 5.414,00 |
| 21.02.2024 | 21,65 | 21,70 | 21,20 | 21,48 | -0,81% | 1.200,00 |
| 20.02.2024 | 21,63 | 21,83 | 21,50 | 21,65 | 0,00% | - |
| 19.02.2024 | 21,85 | 21,98 | 21,53 | 21,65 | -0,80% | - |
| 16.02.2024 | 21,83 | 22,03 | 21,53 | 21,83 | 0,00% | 4.000,00 |
| 15.02.2024 | 21,80 | 22,05 | 21,38 | 21,83 | -2,24% | 45,00 |
| 14.02.2024 | 22,50 | 22,60 | 22,23 | 22,33 | -0,56% | 56,00 |
| 13.02.2024 | 22,55 | 22,65 | 22,25 | 22,45 | -0,55% | - |
| 12.02.2024 | 22,43 | 22,63 | 22,43 | 22,58 | 0,44% | 20.769,00 |
| 09.02.2024 | 22,28 | 22,50 | 22,05 | 22,48 | 1,12% | - |
| 08.02.2024 | 22,15 | 22,35 | 22,03 | 22,23 | 0,00% | 1.800,00 |
| 07.02.2024 | 22,35 | 22,45 | 22,18 | 22,23 | -1,00% | - |
| 06.02.2024 | 22,55 | 22,60 | 22,28 | 22,45 | -0,44% | 4.135,00 |
| 05.02.2024 | 22,20 | 22,60 | 22,05 | 22,55 | 1,69% | 70.000,00 |
| 02.02.2024 | 22,45 | 22,48 | 22,10 | 22,18 | -1,22% | 180,00 |
| 01.02.2024 | 22,30 | 22,73 | 22,18 | 22,45 | 0,56% | 400,00 |
| 31.01.2024 | 22,60 | 22,75 | 22,33 | 22,33 | -1,43% | 8.084,00 |
| 30.01.2024 | 22,70 | 22,85 | 22,38 | 22,65 | -0,44% | 600,00 |
| 29.01.2024 | 22,85 | 23,10 | 22,40 | 22,75 | -0,22% | 3,00 |
| 26.01.2024 | 22,55 | 22,98 | 22,45 | 22,80 | 1,00% | 5.590,00 |
| 25.01.2024 | 22,45 | 22,78 | 22,38 | 22,58 | 0,78% | 3.168,00 |
| 24.01.2024 | 22,45 | 22,68 | 22,08 | 22,40 | 0,22% | 813,00 |
| 23.01.2024 | 22,45 | 22,65 | 22,28 | 22,35 | -0,56% | 5.000,00 |
| 22.01.2024 | 21,98 | 22,48 | 21,98 | 22,48 | 2,28% | 9.569,00 |
| 19.01.2024 | 22,05 | 22,40 | 21,98 | 21,98 | -0,45% | 1.000,00 |
| 18.01.2024 | 21,95 | 22,23 | 21,93 | 22,08 | 0,57% | 200,00 |
| 17.01.2024 | 21,95 | 22,25 | 21,93 | 21,95 | -1,13% | 768,00 |
| 16.01.2024 | 22,00 | 22,35 | 21,95 | 22,20 | 0,23% | 3.600,00 |
| 15.01.2024 | 22,10 | 22,30 | 22,05 | 22,15 | 0,23% | 5,00 |
| 12.01.2024 | 22,00 | 22,25 | 21,90 | 22,10 | 0,68% | 25.070,00 |
| 11.01.2024 | 21,90 | 22,05 | 21,75 | 21,95 | 0,46% | - |
| 10.01.2024 | 21,88 | 21,95 | 21,75 | 21,85 | -0,46% | 1.534,00 |
| 09.01.2024 | 21,90 | 22,00 | 21,80 | 21,95 | -1,13% | 1.500,00 |
| 08.01.2024 | 21,58 | 22,40 | 21,58 | 22,20 | 2,54% | 820,00 |
| 05.01.2024 | 21,70 | 21,80 | 21,58 | 21,65 | 0,00% | 1.900,00 |
| 04.01.2024 | 21,38 | 21,78 | 21,33 | 21,65 | 1,41% | 550,00 |
| 03.01.2024 | 21,35 | 21,45 | 21,23 | 21,35 | 0,00% | 317,00 |
| 02.01.2024 | 21,08 | 21,40 | 21,05 | 21,35 | 1,55% | 1.185,00 |
| 29.12.2023 | 20,85 | 21,08 | 20,80 | 21,03 | 0,84% | 1.400,00 |
| 28.12.2023 | 21,05 | 21,10 | 20,65 | 20,85 | -0,83% | 750,00 |
| 27.12.2023 | 21,25 | 21,25 | 20,90 | 21,03 | -1,06% | 700,00 |
| 22.12.2023 | 21,00 | 21,30 | 20,95 | 21,25 | 0,47% | 318,00 |
| 21.12.2023 | 20,95 | 21,43 | 20,95 | 21,15 | 0,59% | 19.050,00 |
| 20.12.2023 | 21,20 | 21,45 | 21,00 | 21,03 | -0,71% | 1.200,00 |
| 19.12.2023 | 21,33 | 21,33 | 21,13 | 21,18 | -0,35% | 356,00 |
| 18.12.2023 | 21,23 | 21,43 | 21,13 | 21,25 | 0,00% | - |
| 15.12.2023 | 21,00 | 21,35 | 21,00 | 21,25 | 0,95% | 1.015,00 |
| 14.12.2023 | 21,38 | 21,53 | 20,93 | 21,05 | -1,29% | 350,00 |
| 13.12.2023 | 21,00 | 21,35 | 20,98 | 21,33 | 1,31% | 462,00 |
| 12.12.2023 | 21,25 | 21,53 | 20,98 | 21,05 | -0,71% | - |
| 11.12.2023 | 21,55 | 21,55 | 21,13 | 21,20 | -1,85% | - |
| 08.12.2023 | 21,73 | 21,98 | 21,28 | 21,60 | -0,58% | 5.400,00 |
| 07.12.2023 | 21,50 | 21,98 | 21,45 | 21,73 | 0,93% | 2.552,00 |
| 06.12.2023 | 21,95 | 21,98 | 21,38 | 21,53 | -1,71% | 4.000,00 |
| 05.12.2023 | 21,95 | 22,25 | 21,90 | 21,90 | -0,68% | 4.600,00 |
| 04.12.2023 | 21,85 | 22,25 | 21,78 | 22,05 | 0,46% | 369,00 |
| 01.12.2023 | 21,68 | 22,20 | 21,65 | 21,95 | 1,39% | 2.200,00 |
| 30.11.2023 | 21,35 | 21,78 | 21,30 | 21,65 | 1,17% | - |
| 29.11.2023 | 21,38 | 21,65 | 21,25 | 21,40 | 0,12% | - |
| 28.11.2023 | 21,45 | 21,53 | 21,20 | 21,38 | -0,35% | 125,00 |
| 27.11.2023 | 21,25 | 21,53 | 21,08 | 21,45 | 0,47% | 100,00 |