Deutsche Märkte geschlossen

Imperial Brands PLC (ITB.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
22,46+0,06 (+0,27%)
Börsenschluss: 04:03PM CEST
Zeitraum:
14. Aug. 2021 - 14. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
12. Aug. 202222,2322,5522,2322,4622,461.013
11. Aug. 202222,0922,4022,0922,4022,40815
10. Aug. 202221,8522,2521,8522,1322,13900
09. Aug. 202221,9322,1221,8522,1222,12801
08. Aug. 202221,9522,0021,8521,9221,92740
05. Aug. 202221,8221,8221,8221,8221,82-
04. Aug. 202221,9621,9621,8021,8021,801.006
03. Aug. 202221,9121,9121,9121,9121,91-
02. Aug. 202221,8422,1521,8422,1522,155.000
01. Aug. 202221,5921,9321,5921,9321,931.200
29. Juli 202221,9221,9221,4921,4921,49650
28. Juli 202222,1522,1522,0522,0522,05150
27. Juli 202221,9622,1921,9622,1322,13519
26. Juli 202221,7722,1221,7721,8321,834.037
25. Juli 202221,8521,9621,7721,9521,95600
22. Juli 202221,7422,0021,7422,0022,001.000
21. Juli 202221,9321,9521,6621,6621,661.054
20. Juli 202222,0322,3921,9722,0122,011.020
19. Juli 202221,5722,2721,5722,2722,271.000
18. Juli 202221,7621,9621,7421,9621,962.209
15. Juli 202221,3721,8021,3721,6621,664.311
14. Juli 202221,5821,5821,2821,2821,28-
13. Juli 202221,3721,6221,3721,6221,62131
12. Juli 202221,0021,6921,0021,5821,581.103
11. Juli 202221,0021,4221,0021,3121,3144
08. Juli 202221,2421,4421,2421,4421,4420
07. Juli 202221,0021,3921,0021,3821,382.474
06. Juli 202220,6921,4520,6920,8420,843.427
05. Juli 202221,3421,3420,6020,6020,607.585
04. Juli 202221,3321,5621,3321,3721,37600
01. Juli 202220,9621,3520,9621,2921,2915
30. Juni 202221,7721,7721,3721,3721,37-
29. Juni 202221,5921,7621,5921,7621,76888
28. Juni 202221,3621,6621,3621,6621,66-
27. Juni 202221,5221,5221,0521,4921,49872
24. Juni 202221,0321,3821,0321,3721,37237
23. Juni 202220,9621,2320,9621,2321,23220
22. Juni 202221,0921,3821,0921,3521,354.172
21. Juni 202221,1721,4721,1721,2221,22-
20. Juni 202220,3121,2620,3121,2621,26690
17. Juni 202221,0621,0620,7720,8820,881.192
16. Juni 202221,4121,4120,8320,8920,895.174
15. Juni 202220,8121,5120,8121,5121,511.230
14. Juni 202220,7921,0620,7920,8620,8650
13. Juni 202221,1021,1020,4320,8120,8112.752
10. Juni 202221,1921,3420,9521,3421,342.110
09. Juni 202221,3021,3021,0621,2821,282.104
08. Juni 202221,5321,5321,2621,4821,48403
07. Juni 202221,4021,6521,3621,5321,533.350
06. Juni 202221,5021,5021,2021,3621,36920
03. Juni 202221,3021,4821,0221,0221,02-
02. Juni 202221,3621,4621,2621,4621,46741
01. Juni 202221,3221,5421,3221,5421,54-
31. Mai 202221,0521,3221,0521,1921,1947
30. Mai 202221,5421,5420,9421,3521,354.660
27. Mai 202221,0621,3321,0621,3321,3362
26. Mai 202221,3421,4721,1321,1821,1887
26. Mai 20220.2127 Dividende
25. Mai 202221,1821,9021,1821,9021,691.698
24. Mai 202221,1121,1320,8121,1320,924.502
23. Mai 202221,7521,7521,0021,3321,12590
20. Mai 202221,3221,6821,2521,3421,131.300
19. Mai 202221,7621,8421,3221,3221,11445
18. Mai 202221,4622,3521,4622,1621,944.269
17. Mai 202220,2521,9620,2521,7921,5811.223
16. Mai 202220,1820,3320,1320,3320,13886
13. Mai 202220,0320,2620,0320,2620,0610
12. Mai 202219,8219,8219,6119,7919,60158
11. Mai 202219,8320,1019,8320,1019,906.000
10. Mai 202219,7420,0619,7419,9719,78345
09. Mai 202219,7019,8119,6119,6919,502.243
06. Mai 202219,9119,9119,4519,8419,652.456
05. Mai 202220,1220,1219,9319,9619,771.477
04. Mai 202219,9520,1919,9520,1219,92100
03. Mai 202220,1620,1620,0220,0219,832.215
02. Mai 202220,3020,5319,9119,9119,72251
29. Apr. 202219,7520,1219,7520,0619,87500
28. Apr. 202219,8420,2419,6819,6919,50952
27. Apr. 202219,3919,7819,3919,7819,59802
26. Apr. 202219,4019,7419,4019,6419,45755
25. Apr. 202220,3020,3020,3020,3020,10-
22. Apr. 202220,1520,5220,1520,3020,106.813
21. Apr. 202220,2620,4720,1720,4420,24520
20. Apr. 202220,4320,5920,4020,4020,202.645
19. Apr. 202220,3920,6920,2420,6920,492.427
14. Apr. 202220,2420,3920,1720,3920,19800
13. Apr. 202220,3020,3820,3020,3820,18700
12. Apr. 202220,2920,4020,2220,4020,20-
11. Apr. 202220,0020,5520,0020,5520,355.604
08. Apr. 202220,2320,3420,1820,1819,98300
07. Apr. 202219,9320,1519,9320,1219,92-
06. Apr. 202219,6720,3119,6720,2320,035.148
05. Apr. 202219,6419,9219,5019,8119,62456
04. Apr. 202219,5319,8919,5319,8819,69801
01. Apr. 202219,2919,4819,2919,4819,29400
31. März 202219,2419,5619,2419,5619,37125
30. März 202219,3219,5419,3219,5219,33-
29. März 202219,9620,0019,5819,5819,392.510
28. März 202219,8420,2019,8420,0019,81-
25. März 202219,5420,0519,5420,0519,86500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...