33,450€
-1,66%
Echtzeit-Aktienkurs Imperial Brands PLC
Bid:
Ask:
Aktienkurse zur Imperial Brands PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 33,70 | 33,82 | 33,16 | 33,45 | -1,66% | 15.328,00 |
| 16.10.2026 | 33,49 | 34,14 | 33,14 | 34,02 | 1,83% | 7.897,00 |
| 15.10.2026 | 33,41 | 33,41 | 33,41 | 33,41 | 1,57% | 44,00 |
| 14.10.2026 | 32,30 | 32,98 | 32,23 | 32,89 | 1,94% | 5.772,00 |
| 13.10.2026 | 31,81 | 32,37 | 31,81 | 32,27 | 1,54% | 3.644,00 |
| 12.10.2026 | 31,80 | 31,97 | 31,61 | 31,78 | 0,38% | 2.881,00 |
| 09.10.2026 | 31,26 | 31,66 | 31,10 | 31,66 | 1,46% | 7.998,00 |
| 08.10.2026 | 29,49 | 31,41 | 29,48 | 31,20 | 5,51% | 8.101,00 |
| 07.10.2026 | 29,27 | 29,62 | 29,17 | 29,57 | 1,41% | 37.576,00 |
| 06.10.2026 | 29,10 | 29,58 | 29,06 | 29,16 | 0,31% | 3.496,00 |
| 05.10.2026 | 29,05 | 29,19 | 28,74 | 29,07 | 0,66% | 3.990,00 |
| 02.10.2026 | 28,69 | 28,98 | 28,57 | 28,88 | 0,71% | 3.275,00 |
| 01.10.2026 | 28,71 | 28,76 | 28,27 | 28,68 | 0,07% | 9.267,00 |
| 30.09.2026 | 28,82 | 29,08 | 28,61 | 28,66 | -0,43% | 4.426,00 |
| 29.09.2026 | 28,82 | 28,87 | 28,42 | 28,78 | 0,00% | 1.935,00 |
| 28.09.2026 | 28,50 | 28,90 | 28,49 | 28,78 | 1,00% | 15.228,00 |
| 25.09.2026 | 28,78 | 28,83 | 28,39 | 28,50 | -0,85% | 4.302,00 |
| 24.09.2026 | 28,79 | 29,12 | 28,67 | 28,74 | -0,29% | 3.524,00 |
| 23.09.2026 | 28,83 | 28,87 | 28,61 | 28,83 | 0,09% | 3.494,00 |
| 22.09.2026 | 29,12 | 29,15 | 28,72 | 28,80 | -1,44% | 4.202,00 |
| 21.09.2026 | 29,19 | 29,37 | 28,80 | 29,22 | 0,38% | 8.049,00 |
| 18.09.2026 | 29,34 | 29,37 | 28,90 | 29,11 | -0,65% | 3.748,00 |
| 17.09.2026 | 29,22 | 29,48 | 29,08 | 29,30 | 0,45% | 4.521,00 |
| 16.09.2026 | 29,56 | 29,56 | 29,06 | 29,17 | -1,15% | 3.036,00 |
| 15.09.2026 | 29,85 | 29,85 | 29,38 | 29,51 | -0,86% | 1.656,00 |
| 14.09.2026 | 29,14 | 29,97 | 29,14 | 29,77 | 2,48% | 3.310,00 |
| 11.09.2026 | 29,14 | 29,55 | 28,92 | 29,05 | -0,55% | 5.390,00 |
| 10.09.2026 | 28,51 | 29,26 | 28,50 | 29,21 | 2,64% | 3.231,00 |
| 09.09.2026 | 28,92 | 29,02 | 28,42 | 28,46 | -1,69% | 4.988,00 |
| 08.09.2026 | 28,97 | 29,19 | 28,72 | 28,95 | -0,14% | 4.871,00 |
| 07.09.2026 | 29,18 | 29,27 | 28,74 | 28,99 | -0,84% | 2.558,00 |
| 04.09.2026 | 29,69 | 29,74 | 28,96 | 29,23 | -0,86% | 4.323,00 |
| 03.09.2026 | 29,48 | 29,63 | 28,77 | 29,49 | 0,03% | 4.719,00 |
| 02.09.2026 | 29,90 | 30,17 | 29,17 | 29,48 | -1,16% | 6.103,00 |
| 01.09.2026 | 29,35 | 30,20 | 29,35 | 29,82 | 1,51% | 1.638,00 |
| 31.08.2026 | 29,63 | 29,74 | 29,21 | 29,38 | -0,81% | 4.006,00 |
| 28.08.2026 | 29,73 | 29,73 | 29,36 | 29,62 | -0,19% | 3.415,00 |
| 27.08.2026 | 29,98 | 30,00 | 29,41 | 29,67 | -0,84% | 3.539,00 |
| 26.08.2026 | 29,74 | 30,06 | 29,36 | 29,92 | 1,44% | 2.761,00 |
| 25.08.2026 | 29,66 | 29,83 | 29,37 | 29,50 | -0,37% | 25.476,00 |
| 24.08.2026 | 29,69 | 29,75 | 29,28 | 29,61 | -0,49% | 3.731,00 |
| 21.08.2026 | 29,83 | 29,84 | 29,28 | 29,75 | -0,58% | 5.354,00 |
| 20.08.2026 | 29,52 | 29,94 | 29,44 | 29,93 | -0,02% | 2.135,00 |
| 19.08.2026 | 30,37 | 30,55 | 29,71 | 29,93 | -8,23% | 6.236,00 |
| 05.05.2026 | 32,90 | 32,95 | 32,48 | 32,62 | -0,50% | 2.151,00 |
| 04.05.2026 | 32,79 | 33,02 | 32,65 | 32,78 | 0,63% | 5.456,00 |
| 30.04.2026 | 32,12 | 32,67 | 31,93 | 32,58 | 1,73% | 2.201,00 |
| 29.04.2026 | 31,90 | 32,19 | 31,89 | 32,02 | 0,36% | 3.683,00 |
| 28.04.2026 | 31,55 | 32,10 | 31,55 | 31,91 | 1,17% | 4.601,00 |
| 27.04.2026 | 31,92 | 31,95 | 31,54 | 31,54 | -1,21% | 4.783,00 |
| 24.04.2026 | 31,66 | 32,27 | 31,55 | 31,92 | 0,58% | 1.671,00 |
| 23.04.2026 | 32,01 | 32,22 | 31,49 | 31,74 | -0,86% | 5.198,00 |
| 22.04.2026 | 31,63 | 32,04 | 31,27 | 32,01 | 1,83% | 7.873,00 |
| 21.04.2026 | 32,34 | 32,37 | 31,40 | 31,44 | -2,89% | 3.466,00 |
| 20.04.2026 | 32,20 | 32,37 | 32,05 | 32,37 | 0,08% | 3.481,00 |
| 17.04.2026 | 32,32 | 32,36 | 31,52 | 32,35 | 0,25% | 8.045,00 |
| 16.04.2026 | 32,56 | 32,80 | 32,16 | 32,27 | -0,95% | 10.354,00 |
| 15.04.2026 | 33,78 | 33,80 | 32,58 | 32,58 | -3,50% | 9.005,00 |
| 14.04.2026 | 35,60 | 35,81 | 32,49 | 33,76 | -5,30% | 17.292,00 |
| 13.04.2026 | 35,28 | 35,99 | 35,27 | 35,65 | 0,95% | 4.103,00 |
| 10.04.2026 | 35,62 | 35,84 | 35,17 | 35,31 | -0,84% | 3.683,00 |
| 09.04.2026 | 35,97 | 36,52 | 35,31 | 35,61 | -1,55% | 4.327,00 |
| 08.04.2026 | 36,86 | 37,76 | 35,54 | 36,17 | -0,37% | 1.627,00 |
| 07.04.2026 | 35,15 | 36,60 | 35,10 | 36,31 | 2,64% | 2.718,00 |
| 02.04.2026 | 34,45 | 35,51 | 34,45 | 35,37 | 1,04% | 2.524,00 |
| 01.04.2026 | 35,70 | 35,80 | 34,34 | 35,01 | -1,92% | 2.178,00 |
| 31.03.2026 | 35,95 | 35,99 | 35,15 | 35,69 | 0,22% | 5.688,00 |
| 30.03.2026 | 35,11 | 35,81 | 35,11 | 35,61 | 1,76% | 4.569,00 |
| 27.03.2026 | 35,29 | 35,48 | 34,99 | 35,00 | -0,36% | 1.922,00 |
| 26.03.2026 | 34,86 | 35,52 | 34,75 | 35,12 | 0,10% | 2.037,00 |
| 25.03.2026 | 35,59 | 35,65 | 34,96 | 35,09 | -1,49% | 1.657,00 |
| 24.03.2026 | 35,06 | 35,69 | 34,66 | 35,62 | 1,66% | 1.948,00 |
| 23.03.2026 | 34,75 | 35,32 | 34,22 | 35,04 | 0,10% | 2.690,00 |
| 20.03.2026 | 35,96 | 36,19 | 34,79 | 35,00 | -2,76% | 3.338,00 |
| 19.03.2026 | 35,91 | 36,32 | 35,53 | 36,00 | 0,45% | 2.136,00 |
| 18.03.2026 | 37,61 | 37,62 | 35,71 | 35,84 | -3,73% | 2.032,00 |
| 17.03.2026 | 37,44 | 37,84 | 37,18 | 37,23 | -1,12% | 2.457,00 |
| 16.03.2026 | 37,26 | 37,76 | 37,00 | 37,65 | 2,46% | 1.624,00 |
| 13.03.2026 | 35,95 | 37,04 | 35,95 | 36,74 | 2,41% | 1.729,00 |
| 12.03.2026 | 36,11 | 36,22 | 35,70 | 35,88 | -0,55% | 6.088,00 |
| 11.03.2026 | 36,33 | 36,54 | 35,88 | 36,08 | -0,22% | 2.461,00 |
| 10.03.2026 | 36,80 | 37,01 | 36,09 | 36,16 | -2,40% | 699,00 |
| 09.03.2026 | 36,07 | 37,28 | 36,01 | 37,05 | 0,90% | 3.054,00 |
| 06.03.2026 | 36,67 | 36,72 | 36,04 | 36,72 | 0,58% | 1.877,00 |
| 05.03.2026 | 37,53 | 37,66 | 36,21 | 36,51 | -3,57% | 1.702,00 |
| 04.03.2026 | 36,92 | 38,04 | 36,79 | 37,86 | 1,91% | 1.396,00 |
| 03.03.2026 | 37,37 | 37,81 | 36,75 | 37,15 | -1,21% | 4.925,00 |
| 02.03.2026 | 37,02 | 38,05 | 37,02 | 37,60 | -0,12% | 3.581,00 |
| 27.02.2026 | 37,38 | 37,99 | 37,35 | 37,65 | 0,74% | 2.867,00 |
| 26.02.2026 | 37,73 | 37,80 | 37,00 | 37,37 | -1,05% | 2.259,00 |
| 25.02.2026 | 37,32 | 37,78 | 36,88 | 37,77 | 1,26% | 4.856,00 |
| 24.02.2026 | 37,79 | 37,81 | 36,97 | 37,30 | -0,69% | 1.218,00 |
| 23.02.2026 | 36,83 | 37,73 | 36,74 | 37,56 | 1,95% | 6.713,00 |
| 20.02.2026 | 37,04 | 37,25 | 36,73 | 36,84 | -0,50% | 728,00 |
| 19.02.2026 | 36,75 | 37,27 | 36,45 | 37,02 | -0,35% | 2.485,00 |
| 18.02.2026 | 37,00 | 37,39 | 36,91 | 37,15 | 0,73% | 2.652,00 |
| 17.02.2026 | 36,86 | 37,46 | 36,73 | 36,88 | -0,16% | 1.738,00 |
| 16.02.2026 | 38,16 | 38,30 | 36,83 | 36,94 | -3,39% | 4.870,00 |
| 13.02.2026 | 37,65 | 38,44 | 37,32 | 38,24 | 1,62% | 768,00 |
| 12.02.2026 | 38,15 | 38,28 | 36,93 | 37,63 | -1,17% | 2.318,00 |