£18,041
2,87%
Echtzeit-Aktienkurs Imperial Brands PLC
Bid:
Ask:
Aktienkurse zur Imperial Brands PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 15,99 | 17,97 | 15,99 | 17,96 | 2,42% | - |
27.03.2024 | 17,44 | 17,57 | 17,36 | 17,54 | 0,73% | 172.314,00 |
26.03.2024 | 17,31 | 17,41 | 17,26 | 17,41 | 0,43% | 175.723,00 |
25.03.2024 | 17,31 | 17,37 | 17,20 | 17,34 | 0,09% | 190.531,00 |
22.03.2024 | 17,29 | 17,41 | 17,15 | 17,32 | 0,46% | 216.644,00 |
21.03.2024 | 17,18 | 17,33 | 17,14 | 17,24 | 0,50% | 321.559,00 |
20.03.2024 | 17,14 | 17,31 | 17,02 | 17,16 | -0,64% | 378.278,00 |
19.03.2024 | 17,37 | 17,42 | 17,14 | 17,27 | 0,49% | 259.972,00 |
18.03.2024 | 17,05 | 17,25 | 17,05 | 17,18 | -0,69% | 473.119,00 |
15.03.2024 | 17,33 | 17,46 | 17,28 | 17,30 | -0,55% | 221.527,00 |
14.03.2024 | 17,57 | 17,65 | 17,34 | 17,40 | -1,08% | 322.353,00 |
13.03.2024 | 17,51 | 17,65 | 17,50 | 17,59 | 0,19% | 213.035,00 |
12.03.2024 | 17,54 | 17,62 | 17,47 | 17,55 | 0,85% | 222.176,00 |
11.03.2024 | 17,15 | 17,53 | 17,15 | 17,41 | 2,91% | 407.656,00 |
08.03.2024 | 16,98 | 16,98 | 16,82 | 16,91 | -0,28% | 143.372,00 |
07.03.2024 | 16,86 | 17,03 | 16,81 | 16,96 | 1,04% | 174.529,00 |
06.03.2024 | 16,69 | 16,86 | 16,67 | 16,79 | 0,75% | 438.011,00 |
05.03.2024 | 16,82 | 16,83 | 16,62 | 16,66 | -1,24% | 295.446,00 |
04.03.2024 | 16,88 | 16,99 | 16,78 | 16,87 | -0,65% | 255.145,00 |
01.03.2024 | 17,14 | 17,16 | 16,85 | 16,98 | -0,03% | 235.390,00 |
29.02.2024 | 17,10 | 17,21 | 16,98 | 16,99 | -0,26% | 180.143,00 |
28.02.2024 | 17,32 | 17,39 | 16,94 | 17,03 | -1,94% | 400.074,00 |
27.02.2024 | 18,19 | 18,21 | 17,20 | 17,37 | -4,52% | 504.909,00 |
26.02.2024 | 18,32 | 18,37 | 18,13 | 18,19 | -0,38% | 178.918,00 |
23.02.2024 | 18,28 | 18,33 | 18,07 | 18,26 | 0,44% | 276.437,00 |
22.02.2024 | 18,07 | 18,26 | 18,06 | 18,18 | 0,44% | 347.831,00 |
21.02.2024 | 18,28 | 18,31 | 17,93 | 18,10 | -0,63% | 506.020,00 |
20.02.2024 | 18,40 | 18,41 | 18,16 | 18,22 | -1,13% | 374.431,00 |
19.02.2024 | 18,41 | 18,51 | 18,41 | 18,42 | -0,42% | 482.155,00 |
16.02.2024 | 18,37 | 18,58 | 18,15 | 18,50 | 1,07% | 382.395,00 |
15.02.2024 | 18,52 | 18,55 | 18,05 | 18,31 | -2,97% | 449.972,00 |
14.02.2024 | 18,82 | 19,01 | 18,80 | 18,87 | 0,12% | 294.978,00 |
13.02.2024 | 18,98 | 19,01 | 18,82 | 18,84 | -0,49% | 235.857,00 |
12.02.2024 | 18,84 | 19,04 | 18,84 | 18,94 | 0,49% | 155.955,00 |
09.02.2024 | 18,62 | 18,88 | 18,59 | 18,84 | 1,39% | 287.119,00 |
08.02.2024 | 18,74 | 18,84 | 18,51 | 18,59 | -0,51% | 560.383,00 |
07.02.2024 | 18,92 | 18,92 | 18,68 | 18,68 | -1,29% | 227.030,00 |
06.02.2024 | 18,84 | 18,98 | 18,81 | 18,93 | 0,56% | 321.556,00 |
05.02.2024 | 18,81 | 18,97 | 18,77 | 18,82 | 0,28% | 317.867,00 |
02.02.2024 | 18,94 | 18,98 | 18,74 | 18,77 | -0,07% | 320.036,00 |
01.02.2024 | 18,98 | 19,02 | 18,75 | 18,78 | -1,08% | 242.921,00 |
31.01.2024 | 19,14 | 19,21 | 18,99 | 18,99 | -0,47% | 304.899,00 |
30.01.2024 | 19,28 | 19,30 | 19,08 | 19,08 | -0,75% | 378.377,00 |
29.01.2024 | 19,35 | 19,53 | 19,19 | 19,22 | -0,74% | 186.298,00 |
26.01.2024 | 19,25 | 19,44 | 19,25 | 19,36 | 1,24% | 179.309,00 |
25.01.2024 | 19,10 | 19,18 | 18,96 | 19,13 | -0,03% | 200.875,00 |
24.01.2024 | 19,04 | 19,14 | 18,88 | 19,13 | 0,90% | 214.739,00 |
23.01.2024 | 18,94 | 19,11 | 18,84 | 18,96 | 0,30% | 237.598,00 |
22.01.2024 | 18,83 | 18,95 | 18,72 | 18,90 | 0,47% | 158.971,00 |
19.01.2024 | 18,95 | 19,09 | 18,76 | 18,82 | -0,11% | 178.560,00 |
18.01.2024 | 18,81 | 18,90 | 18,72 | 18,84 | 0,00% | 221.695,00 |
17.01.2024 | 18,78 | 18,91 | 18,72 | 18,84 | -0,69% | 170.338,00 |
16.01.2024 | 18,93 | 19,02 | 18,86 | 18,97 | -0,24% | 163.637,00 |
15.01.2024 | 18,95 | 19,05 | 18,93 | 19,01 | 0,50% | 71.766,00 |
12.01.2024 | 18,66 | 18,97 | 18,66 | 18,92 | 1,69% | 459.969,00 |
11.01.2024 | 18,70 | 18,82 | 18,55 | 18,60 | -0,48% | 180.757,00 |
10.01.2024 | 18,65 | 18,70 | 18,56 | 18,69 | 0,24% | 168.499,00 |
09.01.2024 | 18,64 | 18,77 | 18,62 | 18,65 | 0,13% | 136.365,00 |
08.01.2024 | 18,50 | 18,66 | 18,46 | 18,62 | 0,59% | 180.888,00 |
05.01.2024 | 18,50 | 18,55 | 18,40 | 18,51 | -0,22% | 147.526,00 |
04.01.2024 | 18,32 | 18,57 | 18,32 | 18,55 | 1,12% | 169.784,00 |
03.01.2024 | 18,23 | 18,36 | 18,21 | 18,35 | 0,88% | 201.284,00 |
02.01.2024 | 18,25 | 18,33 | 18,08 | 18,19 | 0,50% | 246.477,00 |
29.12.2023 | 17,97 | 18,16 | 17,96 | 18,10 | 0,44% | 97.434,00 |
28.12.2023 | 17,98 | 18,06 | 17,97 | 18,02 | -0,28% | 161.427,00 |
27.12.2023 | 18,17 | 18,17 | 17,97 | 18,07 | -0,77% | 152.426,00 |
22.12.2023 | 18,19 | 18,26 | 18,14 | 18,21 | 0,55% | 75.087,00 |
21.12.2023 | 18,20 | 18,21 | 17,97 | 18,11 | -0,41% | 109.583,00 |
20.12.2023 | 18,24 | 18,29 | 18,10 | 18,18 | 0,72% | 186.823,00 |
19.12.2023 | 18,20 | 18,21 | 18,02 | 18,05 | -0,96% | 120.737,00 |
18.12.2023 | 17,99 | 18,24 | 17,96 | 18,23 | 0,97% | 195.279,00 |
15.12.2023 | 17,89 | 18,07 | 17,86 | 18,05 | 0,45% | 339.714,00 |
14.12.2023 | 18,14 | 18,41 | 17,86 | 17,97 | -0,22% | 268.020,00 |
13.12.2023 | 17,94 | 18,18 | 17,94 | 18,01 | 0,47% | 294.565,00 |
12.12.2023 | 18,28 | 18,28 | 17,81 | 17,93 | -1,35% | 252.979,00 |
11.12.2023 | 18,19 | 18,22 | 18,01 | 18,17 | -0,36% | 338.347,00 |
08.12.2023 | 18,23 | 18,39 | 18,08 | 18,24 | -1,99% | 314.138,00 |
07.12.2023 | 18,47 | 18,64 | 18,34 | 18,61 | 0,68% | 251.047,00 |
06.12.2023 | 18,74 | 18,74 | 18,07 | 18,48 | -0,83% | 518.823,00 |
05.12.2023 | 18,70 | 18,78 | 18,53 | 18,64 | -0,96% | 321.811,00 |
04.12.2023 | 18,65 | 18,85 | 18,60 | 18,82 | 1,43% | 260.790,00 |
01.12.2023 | 18,55 | 18,69 | 18,45 | 18,55 | 0,68% | 135.636,00 |
30.11.2023 | 18,41 | 18,64 | 18,36 | 18,43 | 0,44% | 193.471,00 |
29.11.2023 | 18,40 | 18,52 | 18,29 | 18,35 | -0,38% | 114.290,00 |
28.11.2023 | 18,38 | 18,57 | 18,35 | 18,42 | -0,38% | 204.130,00 |
27.11.2023 | 18,33 | 18,60 | 18,32 | 18,49 | 0,36% | 180.513,00 |
24.11.2023 | 18,34 | 18,43 | 18,27 | 18,42 | 0,45% | 193.131,00 |
23.11.2023 | 18,41 | 18,41 | 18,18 | 18,34 | -2,40% | 279.048,00 |
22.11.2023 | 18,72 | 18,81 | 18,65 | 18,79 | 0,62% | 287.646,00 |
21.11.2023 | 18,44 | 18,75 | 18,42 | 18,67 | 1,03% | 227.439,00 |
20.11.2023 | 18,49 | 18,56 | 18,37 | 18,48 | 0,22% | 277.781,00 |
17.11.2023 | 18,21 | 18,51 | 18,21 | 18,44 | 1,65% | 212.002,00 |
16.11.2023 | 18,11 | 18,25 | 18,09 | 18,14 | 0,17% | 175.932,00 |
15.11.2023 | 18,08 | 18,50 | 18,08 | 18,11 | 0,58% | 213.192,00 |
14.11.2023 | 18,04 | 18,08 | 17,66 | 18,01 | 0,79% | 248.038,00 |
13.11.2023 | 17,64 | 17,89 | 17,58 | 17,86 | 1,62% | 259.531,00 |
10.11.2023 | 17,94 | 17,98 | 17,50 | 17,58 | -2,03% | 236.685,00 |
09.11.2023 | 18,05 | 18,11 | 17,91 | 17,94 | -0,37% | 437.897,00 |
08.11.2023 | 18,03 | 18,12 | 17,92 | 18,01 | -0,14% | 144.260,00 |
07.11.2023 | 17,91 | 18,14 | 17,89 | 18,04 | 0,47% | 138.624,00 |