35,835€
-0,14%
Echtzeit-Aktienkurs Imperial Brands PLC
Bid:
Ask:
Aktienkurse zur Imperial Brands PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 35,72 | 35,96 | 35,72 | 35,88 | -0,03% | - |
| 18.03.2026 | 37,61 | 37,65 | 35,71 | 35,89 | -3,63% | 2.330,00 |
| 17.03.2026 | 37,28 | 37,84 | 37,18 | 37,24 | -1,08% | - |
| 16.03.2026 | 37,32 | 37,76 | 36,94 | 37,64 | 2,30% | 1.547,00 |
| 13.03.2026 | 35,90 | 37,03 | 35,85 | 36,80 | 2,52% | 1.945,00 |
| 12.03.2026 | 36,10 | 36,18 | 35,69 | 35,89 | -0,60% | 5.170,00 |
| 11.03.2026 | 36,20 | 36,53 | 35,87 | 36,11 | -0,14% | 416,00 |
| 10.03.2026 | 36,84 | 37,05 | 36,09 | 36,16 | -2,34% | 101,00 |
| 09.03.2026 | 35,38 | 37,26 | 35,38 | 37,02 | 2,17% | 585,00 |
| 06.03.2026 | 36,62 | 36,67 | 36,03 | 36,24 | -0,83% | 2.574,00 |
| 05.03.2026 | 37,39 | 37,61 | 36,51 | 36,54 | -3,03% | 200,00 |
| 04.03.2026 | 36,58 | 38,03 | 36,58 | 37,68 | 1,06% | 2.326,00 |
| 03.03.2026 | 37,21 | 37,81 | 36,76 | 37,29 | -0,80% | 718,00 |
| 02.03.2026 | 37,18 | 38,06 | 37,09 | 37,59 | -0,54% | 3.981,00 |
| 27.02.2026 | 37,38 | 38,03 | 37,24 | 37,79 | 1,10% | 343,00 |
| 26.02.2026 | 37,58 | 37,74 | 36,96 | 37,38 | -1,02% | 501,00 |
| 25.02.2026 | 37,32 | 37,78 | 36,88 | 37,77 | 1,26% | 4,00 |
| 24.02.2026 | 37,51 | 37,81 | 36,98 | 37,30 | -0,77% | 7.572,00 |
| 23.02.2026 | 36,83 | 37,71 | 36,52 | 37,59 | 1,91% | 3.128,00 |
| 20.02.2026 | 36,99 | 37,23 | 36,72 | 36,88 | -0,23% | 13.968,00 |
| 19.02.2026 | 36,71 | 37,27 | 36,45 | 36,97 | -0,34% | 951,00 |
| 18.02.2026 | 36,89 | 37,38 | 36,89 | 37,09 | 0,80% | 134,00 |
| 17.02.2026 | 36,78 | 37,45 | 36,73 | 36,80 | -0,43% | 4.842,00 |
| 16.02.2026 | 38,23 | 38,32 | 36,83 | 36,96 | -3,44% | 1.490,00 |
| 13.02.2026 | 37,66 | 38,44 | 37,32 | 38,27 | 1,42% | 2.000,00 |
| 12.02.2026 | 38,06 | 38,25 | 36,92 | 37,74 | -1,63% | 14.586,00 |
| 11.02.2026 | 37,62 | 38,42 | 37,50 | 38,36 | 2,12% | 294,00 |
| 10.02.2026 | 37,86 | 37,96 | 37,15 | 37,57 | -0,92% | 64,00 |
| 09.02.2026 | 38,47 | 38,52 | 37,68 | 37,92 | -1,29% | 4.186,00 |
| 06.02.2026 | 37,72 | 38,41 | 37,57 | 38,41 | 1,78% | 1.562,00 |
| 05.02.2026 | 37,71 | 37,87 | 37,35 | 37,74 | 0,40% | 1.463,00 |
| 04.02.2026 | 36,38 | 37,68 | 36,38 | 37,59 | 3,70% | 3.463,00 |
| 03.02.2026 | 36,01 | 36,57 | 35,87 | 36,25 | 0,72% | 17.352,00 |
| 02.02.2026 | 35,01 | 36,10 | 34,96 | 35,99 | 1,78% | 2.283,00 |
| 30.01.2026 | 35,00 | 35,45 | 34,75 | 35,36 | 0,93% | 1.560,00 |
| 29.01.2026 | 34,95 | 35,19 | 34,82 | 35,04 | 0,17% | 1.558,00 |
| 28.01.2026 | 34,96 | 35,11 | 34,63 | 34,98 | 0,24% | 1.014,00 |
| 27.01.2026 | 34,68 | 35,05 | 34,63 | 34,89 | 0,66% | 1,00 |
| 26.01.2026 | 34,93 | 35,14 | 34,66 | 34,66 | -1,23% | 1.382,00 |
| 23.01.2026 | 34,52 | 35,11 | 34,46 | 35,09 | 1,81% | 20,00 |
| 22.01.2026 | 34,94 | 35,22 | 34,44 | 34,47 | -1,30% | 3.252,00 |
| 21.01.2026 | 34,67 | 35,04 | 34,38 | 34,92 | 1,22% | 1.987,00 |
| 20.01.2026 | 35,71 | 35,76 | 34,45 | 34,50 | -3,59% | 1.991,00 |
| 19.01.2026 | 35,04 | 35,82 | 34,87 | 35,79 | 1,27% | 1.480,00 |
| 16.01.2026 | 35,10 | 35,66 | 35,05 | 35,34 | 0,06% | 17.641,00 |
| 15.01.2026 | 35,12 | 35,38 | 34,93 | 35,32 | 1,04% | 4.531,00 |
| 14.01.2026 | 34,92 | 35,19 | 34,40 | 34,95 | -0,06% | 5.982,00 |
| 13.01.2026 | 35,15 | 35,37 | 34,58 | 34,97 | -0,23% | 4.794,00 |
| 12.01.2026 | 34,83 | 35,07 | 34,81 | 35,05 | 0,26% | 6.481,00 |
| 09.01.2026 | 35,03 | 35,06 | 34,40 | 34,96 | -0,26% | 2.768,00 |
| 08.01.2026 | 34,51 | 35,06 | 34,34 | 35,05 | 1,21% | 4.575,00 |
| 07.01.2026 | 35,19 | 35,27 | 34,54 | 34,63 | -1,66% | 2.531,00 |
| 06.01.2026 | 35,41 | 35,49 | 35,06 | 35,22 | -0,18% | 820,00 |
| 05.01.2026 | 36,21 | 36,39 | 34,59 | 35,28 | -1,22% | 9.029,00 |
| 02.01.2026 | 35,78 | 35,99 | 35,55 | 35,72 | -0,15% | 1.829,00 |
| 30.12.2025 | 35,71 | 35,81 | 35,62 | 35,77 | 0,15% | - |
| 29.12.2025 | 36,02 | 36,13 | 35,53 | 35,72 | -0,68% | 585,00 |
| 23.12.2025 | 36,22 | 36,24 | 35,86 | 35,96 | 0,29% | 1.000,00 |
| 22.12.2025 | 36,27 | 36,27 | 35,54 | 35,86 | -1,23% | 5.681,00 |
| 19.12.2025 | 36,16 | 36,61 | 36,06 | 36,30 | 0,35% | 509,00 |
| 18.12.2025 | 36,18 | 36,49 | 36,08 | 36,18 | 0,00% | 140,00 |
| 17.12.2025 | 36,27 | 36,42 | 36,08 | 36,18 | -0,29% | 723,00 |
| 16.12.2025 | 36,40 | 36,72 | 36,11 | 36,28 | -0,64% | 681,00 |
| 15.12.2025 | 36,02 | 36,89 | 35,74 | 36,52 | 1,29% | 747,00 |
| 12.12.2025 | 37,56 | 37,79 | 35,92 | 36,05 | -4,11% | 520,00 |
| 11.12.2025 | 37,82 | 37,87 | 37,37 | 37,60 | -0,08% | 314,00 |
| 10.12.2025 | 37,88 | 38,00 | 37,56 | 37,63 | -0,90% | 2.385,00 |
| 09.12.2025 | 37,15 | 38,03 | 36,76 | 37,97 | 2,44% | 445,00 |
| 08.12.2025 | 37,29 | 37,30 | 36,97 | 37,06 | -0,64% | 2,00 |
| 05.12.2025 | 37,76 | 37,90 | 37,13 | 37,30 | -1,21% | 204,00 |
| 04.12.2025 | 37,65 | 37,90 | 37,01 | 37,76 | 0,51% | 501,00 |
| 03.12.2025 | 37,05 | 37,74 | 36,88 | 37,57 | 1,47% | 632,00 |
| 02.12.2025 | 36,75 | 37,16 | 36,70 | 37,02 | 0,71% | 66,00 |
| 01.12.2025 | 36,82 | 37,08 | 36,56 | 36,76 | -0,15% | 12.722,00 |
| 28.11.2025 | 36,55 | 36,92 | 36,53 | 36,82 | 0,70% | 707,00 |
| 27.11.2025 | 36,92 | 37,15 | 36,09 | 36,56 | -2,25% | 384,00 |
| 26.11.2025 | 36,90 | 37,44 | 36,66 | 37,40 | 1,66% | 472,00 |
| 25.11.2025 | 36,15 | 36,85 | 35,92 | 36,79 | 1,85% | 496,00 |
| 24.11.2025 | 36,93 | 37,09 | 35,78 | 36,12 | -1,81% | 12.560,00 |
| 21.11.2025 | 36,48 | 36,89 | 36,18 | 36,79 | 1,34% | 1.436,00 |
| 20.11.2025 | 37,06 | 37,33 | 36,23 | 36,30 | -1,72% | 13.939,00 |
| 19.11.2025 | 36,62 | 37,08 | 36,40 | 36,94 | 0,70% | 56,00 |
| 18.11.2025 | 35,32 | 37,07 | 35,26 | 36,68 | 2,89% | 417,00 |
| 17.11.2025 | 35,47 | 35,98 | 35,46 | 35,65 | 0,38% | 100,00 |
| 14.11.2025 | 36,07 | 36,21 | 35,44 | 35,52 | -1,46% | 12.503,00 |
| 13.11.2025 | 36,64 | 36,69 | 35,96 | 36,04 | -1,42% | 2,00 |
| 12.11.2025 | 36,58 | 36,69 | 36,42 | 36,56 | -0,04% | 507,00 |
| 11.11.2025 | 36,28 | 36,65 | 36,17 | 36,58 | 0,98% | 35,00 |
| 10.11.2025 | 36,16 | 36,38 | 35,75 | 36,22 | 0,43% | 816,00 |
| 07.11.2025 | 36,11 | 36,20 | 35,55 | 36,07 | -0,17% | 24,00 |
| 06.11.2025 | 35,75 | 36,17 | 35,52 | 36,13 | 1,23% | 100,00 |
| 05.11.2025 | 34,71 | 35,78 | 34,61 | 35,69 | 2,59% | 795,00 |
| 04.11.2025 | 34,63 | 34,99 | 34,45 | 34,79 | -0,47% | 160,00 |
| 03.11.2025 | 34,54 | 34,98 | 34,40 | 34,95 | 1,32% | 134,00 |
| 31.10.2025 | 34,34 | 34,91 | 34,21 | 34,50 | 0,47% | 330,00 |
| 30.10.2025 | 34,46 | 34,59 | 34,19 | 34,34 | -0,35% | 850,00 |
| 29.10.2025 | 34,27 | 34,69 | 34,16 | 34,46 | 0,38% | 11,00 |
| 28.10.2025 | 34,20 | 34,57 | 34,08 | 34,33 | 0,39% | 1.138,00 |
| 27.10.2025 | 34,43 | 34,88 | 34,15 | 34,19 | -0,62% | 2.651,00 |
| 24.10.2025 | 34,77 | 34,90 | 34,32 | 34,41 | -1,12% | 239,00 |