£19,468
1,16%
Echtzeit-Aktienkurs IMPERIAL BRANDS PLC LS-10
Bid:
Ask:
Aktienkurse zur IMPERIAL BRANDS PLC LS-10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 19,26 | 19,38 | 19,21 | 19,35 | 0,52% | 115.876,00 |
| 30.05.2024 | 19,02 | 19,28 | 19,02 | 19,25 | 1,00% | 131.496,00 |
| 29.05.2024 | 19,20 | 19,31 | 19,04 | 19,06 | -0,70% | 104.016,00 |
| 28.05.2024 | 19,38 | 19,39 | 19,12 | 19,19 | -0,21% | 149.790,00 |
| 27.05.2024 | 19,37 | 19,37 | 19,17 | 19,23 | -0,64% | - |
| 24.05.2024 | 19,29 | 19,53 | 19,29 | 19,36 | -0,30% | 188.376,00 |
| 23.05.2024 | 19,36 | 19,62 | 19,31 | 19,41 | -1,01% | 240.141,00 |
| 22.05.2024 | 19,42 | 19,62 | 19,37 | 19,61 | 0,85% | 231.576,00 |
| 21.05.2024 | 19,38 | 19,51 | 19,34 | 19,45 | 0,26% | 221.187,00 |
| 20.05.2024 | 19,61 | 19,62 | 19,40 | 19,40 | -1,40% | 200.175,00 |
| 17.05.2024 | 19,95 | 19,97 | 19,61 | 19,67 | -1,51% | 124.464,00 |
| 16.05.2024 | 19,91 | 20,05 | 19,70 | 19,97 | 0,54% | 427.573,00 |
| 15.05.2024 | 19,00 | 19,90 | 19,00 | 19,87 | 5,90% | 410.275,00 |
| 14.05.2024 | 18,70 | 18,86 | 18,66 | 18,76 | 0,69% | 157.058,00 |
| 13.05.2024 | 18,72 | 18,76 | 18,53 | 18,63 | -0,59% | 181.930,00 |
| 10.05.2024 | 18,72 | 18,85 | 18,71 | 18,74 | 0,51% | 207.763,00 |
| 09.05.2024 | 18,75 | 18,81 | 18,62 | 18,65 | -0,32% | 163.924,00 |
| 08.05.2024 | 18,53 | 18,71 | 18,53 | 18,71 | 1,27% | 171.371,00 |
| 07.05.2024 | 18,52 | 18,57 | 18,30 | 18,47 | -0,56% | 317.443,00 |
| 06.05.2024 | 18,52 | 18,62 | 18,46 | 18,57 | 1,68% | - |
| 03.05.2024 | 18,47 | 18,55 | 18,26 | 18,27 | -0,91% | 265.780,00 |
| 02.05.2024 | 18,38 | 18,49 | 18,36 | 18,44 | 0,42% | 177.623,00 |
| 01.05.2024 | 18,22 | 18,45 | 18,22 | 18,36 | 0,31% | 96.431,00 |
| 30.04.2024 | 18,32 | 18,49 | 18,26 | 18,30 | 0,08% | 169.492,00 |
| 29.04.2024 | 18,24 | 18,40 | 18,22 | 18,29 | 0,85% | 157.907,00 |
| 26.04.2024 | 18,38 | 18,45 | 18,12 | 18,13 | -0,60% | 112.323,00 |
| 25.04.2024 | 18,06 | 18,26 | 17,97 | 18,24 | 1,00% | 190.898,00 |
| 24.04.2024 | 18,12 | 18,22 | 18,04 | 18,06 | 0,03% | 147.433,00 |
| 23.04.2024 | 18,36 | 18,36 | 18,00 | 18,06 | -0,74% | 159.182,00 |
| 22.04.2024 | 17,96 | 18,24 | 17,94 | 18,19 | 2,59% | 148.104,00 |
| 19.04.2024 | 17,55 | 17,74 | 17,50 | 17,73 | 1,40% | 226.479,00 |
| 18.04.2024 | 17,49 | 17,59 | 17,43 | 17,49 | 0,78% | 134.726,00 |
| 17.04.2024 | 17,11 | 17,41 | 17,10 | 17,35 | 1,08% | 197.348,00 |
| 16.04.2024 | 17,15 | 17,27 | 17,02 | 17,17 | -0,78% | 243.269,00 |
| 15.04.2024 | 17,18 | 17,35 | 17,15 | 17,30 | 0,93% | 152.658,00 |
| 12.04.2024 | 17,06 | 17,17 | 16,98 | 17,14 | 0,72% | 421.582,00 |
| 11.04.2024 | 16,81 | 17,11 | 16,77 | 17,02 | 0,99% | 212.349,00 |
| 10.04.2024 | 17,04 | 17,07 | 16,78 | 16,85 | -1,20% | 375.226,00 |
| 09.04.2024 | 17,33 | 17,46 | 17,04 | 17,06 | -1,56% | 382.304,00 |
| 08.04.2024 | 17,21 | 17,36 | 17,16 | 17,33 | 0,96% | 295.580,00 |
| 05.04.2024 | 17,45 | 17,51 | 17,13 | 17,16 | -2,33% | 217.726,00 |
| 04.04.2024 | 17,65 | 17,68 | 17,54 | 17,57 | -0,43% | 199.537,00 |
| 03.04.2024 | 17,60 | 17,77 | 17,58 | 17,65 | 0,26% | 274.941,00 |
| 02.04.2024 | 17,70 | 17,97 | 17,60 | 17,60 | -0,83% | 138.544,00 |
| 28.03.2024 | 17,61 | 17,76 | 17,59 | 17,75 | 1,19% | 128.135,00 |
| 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 |