Deutsche Märkte schließen in 6 Stunden 21 Minuten

Imperial Brands PLC (ITB.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
22,41-0,69 (-2,99%)
Ab 10:30AM CET. Markt geöffnet.
Zeitraum:
09. Feb. 2022 - 09. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
09. Feb. 202322,9922,9922,3722,4122,41305
08. Feb. 202322,9023,1422,8623,1023,101.030
07. Feb. 202322,9823,1222,8122,8122,811.170
06. Feb. 202323,0523,1122,9722,9722,971.190
03. Feb. 202322,8623,0522,7623,0523,051.132
02. Feb. 202323,3523,3522,8222,8822,882.750
01. Feb. 202323,1223,3723,1223,3323,33110
31. Jan. 202323,1023,2723,1023,1623,161.140
30. Jan. 202323,2123,4422,9023,4423,444.795
27. Jan. 202322,9623,0722,9222,9922,995.945
26. Jan. 202323,1723,2522,9023,0823,0810
25. Jan. 202323,1423,2423,0323,0423,04-
24. Jan. 202323,6223,6223,2823,2823,281.100
23. Jan. 202323,7823,7823,4223,5623,561.950
20. Jan. 202323,5423,5723,4323,5723,57400
19. Jan. 202322,9723,6122,9723,6123,611.201
18. Jan. 202323,5723,5723,2323,2423,241.340
17. Jan. 202323,2523,5723,2523,4923,491.800
16. Jan. 202323,2323,2923,2223,2223,225.060
13. Jan. 202323,1423,2923,0623,0623,06622
12. Jan. 202322,8423,2722,8423,2723,271.444
11. Jan. 202323,2623,2622,8323,0023,001.090
10. Jan. 202323,3623,5323,2823,2923,29419
09. Jan. 202323,8923,8923,3923,4623,462.083
06. Jan. 202323,9123,9123,5523,6623,66490
05. Jan. 202323,7823,7823,6423,7623,76317
04. Jan. 202323,8324,1623,8323,8923,891.052
03. Jan. 202324,0024,0024,0024,0024,0050
02. Jan. 202323,5523,5523,5523,5523,55-
30. Dez. 202223,4723,4723,4723,4723,47-
29. Dez. 202223,6323,6323,5323,5323,5320
28. Dez. 202223,4723,4723,4723,4723,47-
27. Dez. 202223,4923,6423,4923,6223,62230
23. Dez. 202223,7623,7623,6523,7123,71462
22. Dez. 202223,8123,9723,8123,9123,91-
21. Dez. 202223,6623,8623,6523,8323,8330
20. Dez. 202223,4223,7823,4223,6523,651.117
19. Dez. 202223,6823,8623,5523,5523,55290
16. Dez. 202223,4323,4623,3123,4323,432.355
15. Dez. 202223,5823,8923,5423,5423,5429
14. Dez. 202223,6523,7723,6123,6923,69300
13. Dez. 202223,8324,1123,7223,7223,721.466
12. Dez. 202224,0024,2223,9924,0724,071.357
09. Dez. 202224,0624,2623,8924,2624,262.180
08. Dez. 202224,4424,4423,9423,9423,941.089
07. Dez. 202224,4224,6524,4224,6024,60-
06. Dez. 202224,4624,7024,4624,6424,64770
05. Dez. 202224,4524,6824,4524,6424,643.605
02. Dez. 202224,5824,5824,4024,5224,522.341
01. Dez. 202224,5024,7824,3824,6024,604.696
30. Nov. 202224,7524,7524,5824,5924,591.280
29. Nov. 202224,6924,7624,5724,7324,7357
28. Nov. 202224,8424,8424,3924,7524,75659
25. Nov. 202224,7624,9024,7624,9024,90720
24. Nov. 202224,7524,9124,6424,9124,915.260
24. Nov. 20220.4931 Dividende
23. Nov. 202224,9325,3624,8725,3624,87200
22. Nov. 202224,8725,0224,8325,0124,521.103
21. Nov. 202224,4624,9224,4624,9224,44709
18. Nov. 202224,2424,5124,2424,4023,93850
17. Nov. 202223,5524,1523,5524,1523,681.475
16. Nov. 202223,4423,8523,4423,7823,322.203
15. Nov. 202223,4623,8222,9523,3622,914.559
14. Nov. 202223,0823,6723,0823,6723,211.790
11. Nov. 202224,4324,4422,9823,1922,749.563
10. Nov. 202224,5824,8024,0124,0723,602.350
09. Nov. 202224,4824,6224,4824,6224,14175
08. Nov. 202224,4924,6724,4924,5024,02420
07. Nov. 202224,3724,6124,2324,6124,13517
04. Nov. 202224,0524,4624,0524,2823,8150
03. Nov. 202224,0624,3023,9823,9823,511.425
02. Nov. 202224,9124,9124,0824,0823,61-
01. Nov. 202224,7125,0624,7124,7224,24185
31. Okt. 202224,8424,8424,4024,4023,933.100
28. Okt. 202224,3924,8724,3924,8724,39141
27. Okt. 202224,3024,6924,3024,6824,2075
26. Okt. 202224,3024,5524,3024,5524,071.000
25. Okt. 202224,0724,4424,0724,4223,95662
24. Okt. 202223,7124,2623,7124,2323,762.035
21. Okt. 202223,3723,6323,3323,6323,17255
20. Okt. 202223,3023,6323,3023,6123,15-
19. Okt. 202223,2223,4123,1423,4122,951.000
18. Okt. 202223,5123,5122,9723,2022,751.000
17. Okt. 202223,4323,7923,4323,6123,151.167
14. Okt. 202223,3523,5223,3323,3522,90450
13. Okt. 202222,9323,4122,9323,3622,912.011
12. Okt. 202222,9823,1722,9823,1722,721.470
11. Okt. 202222,8523,1822,8523,1322,6825
10. Okt. 202222,3023,0122,3022,9922,544.200
07. Okt. 202222,1722,7622,1722,7022,262.135
06. Okt. 202222,0622,7522,0622,2921,865.125
05. Okt. 202221,5721,8721,4621,8021,3840
04. Okt. 202221,7822,0221,7121,9321,50-
03. Okt. 202220,8521,5720,8521,5721,151.000
30. Sept. 202221,0421,8221,0421,3320,92376
29. Sept. 202221,1121,5120,9921,0320,621.900
28. Sept. 202221,1321,4421,0421,4421,021.045
27. Sept. 202221,2721,6821,2721,6021,18200
26. Sept. 202220,3521,5420,3021,1120,701.281
23. Sept. 202222,0522,0521,1521,1520,741.061
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...