34,425€
-1,06%
Echtzeit-Aktienkurs Imperial Brands PLC
Bid:
Ask:
Aktienkurse zur Imperial Brands PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 34,77 | 34,90 | 34,32 | 34,41 | -1,12% | 239,00 |
| 23.10.2025 | 34,23 | 34,99 | 34,19 | 34,80 | 1,67% | - |
| 22.10.2025 | 33,79 | 34,42 | 33,71 | 34,23 | 1,21% | 142,00 |
| 21.10.2025 | 34,36 | 34,52 | 33,78 | 33,82 | -1,57% | 275,00 |
| 20.10.2025 | 34,53 | 34,68 | 34,27 | 34,36 | -0,55% | 930,00 |
| 17.10.2025 | 33,97 | 34,57 | 33,93 | 34,55 | 0,60% | 2.455,00 |
| 16.10.2025 | 34,57 | 34,86 | 34,16 | 34,34 | -1,02% | 1,00 |
| 15.10.2025 | 35,35 | 35,66 | 34,55 | 34,70 | -1,89% | 566,00 |
| 14.10.2025 | 35,83 | 36,18 | 34,49 | 35,37 | -1,83% | 1.605,00 |
| 13.10.2025 | 35,97 | 36,16 | 35,61 | 36,03 | 0,88% | 2.867,00 |
| 10.10.2025 | 35,77 | 35,96 | 35,55 | 35,71 | -0,07% | 1.844,00 |
| 09.10.2025 | 36,02 | 36,30 | 35,66 | 35,74 | -0,67% | 262,00 |
| 08.10.2025 | 35,77 | 36,06 | 35,64 | 35,98 | 0,70% | 1.354,00 |
| 07.10.2025 | 34,51 | 35,81 | 34,01 | 35,73 | 3,42% | 683,00 |
| 06.10.2025 | 35,06 | 35,07 | 34,54 | 34,55 | -1,41% | 12.072,00 |
| 03.10.2025 | 35,14 | 35,34 | 34,83 | 35,04 | -0,27% | - |
| 02.10.2025 | 35,67 | 35,70 | 34,92 | 35,14 | -1,31% | 1.450,00 |
| 01.10.2025 | 36,35 | 36,35 | 35,33 | 35,60 | -2,13% | 1.083,00 |
| 30.09.2025 | 36,17 | 36,38 | 35,81 | 36,38 | 0,51% | 3,00 |
| 29.09.2025 | 36,44 | 36,68 | 35,91 | 36,19 | -0,71% | 2.343,00 |
| 26.09.2025 | 36,05 | 36,46 | 35,99 | 36,45 | 1,01% | 10,00 |
| 25.09.2025 | 36,18 | 36,26 | 35,80 | 36,09 | 0,01% | 601,00 |
| 24.09.2025 | 35,21 | 36,08 | 35,21 | 36,08 | 2,35% | - |
| 23.09.2025 | 35,51 | 35,56 | 35,22 | 35,25 | -0,73% | 85,00 |
| 22.09.2025 | 35,47 | 35,68 | 35,27 | 35,51 | 0,04% | 272,00 |
| 19.09.2025 | 35,25 | 35,72 | 35,20 | 35,50 | 0,67% | 3,00 |
| 18.09.2025 | 36,00 | 36,17 | 35,11 | 35,26 | -1,84% | 586,00 |
| 17.09.2025 | 35,97 | 36,06 | 35,48 | 35,92 | -0,08% | 600,00 |
| 16.09.2025 | 36,42 | 36,80 | 35,81 | 35,95 | -1,40% | 224,00 |
| 15.09.2025 | 36,99 | 37,03 | 36,38 | 36,46 | -1,58% | 78,00 |
| 12.09.2025 | 36,66 | 37,11 | 36,66 | 37,05 | 1,42% | 1,00 |
| 11.09.2025 | 36,05 | 36,66 | 36,01 | 36,53 | 1,37% | 305,00 |
| 10.09.2025 | 35,92 | 36,52 | 35,82 | 36,03 | 0,73% | 1.290,00 |
| 09.09.2025 | 35,82 | 36,11 | 35,74 | 35,77 | -0,72% | 701,00 |
| 08.09.2025 | 36,11 | 36,23 | 35,89 | 36,03 | -0,24% | 278,00 |
| 05.09.2025 | 35,84 | 36,16 | 35,72 | 36,12 | 0,78% | 1.401,00 |
| 04.09.2025 | 36,04 | 36,04 | 35,29 | 35,84 | 0,80% | 500,00 |
| 03.09.2025 | 36,04 | 36,04 | 35,21 | 35,55 | -0,34% | 40,00 |
| 02.09.2025 | 36,04 | 36,13 | 35,19 | 35,67 | -1,01% | 152,00 |
| 01.09.2025 | 36,21 | 36,38 | 35,68 | 36,04 | -0,47% | 1.383,00 |
| 29.08.2025 | 35,81 | 36,25 | 35,55 | 36,21 | 0,85% | 243,00 |
| 28.08.2025 | 36,24 | 36,39 | 35,68 | 35,90 | -0,91% | 62,00 |
| 27.08.2025 | 36,15 | 36,40 | 35,98 | 36,23 | 0,25% | 1.265,00 |
| 26.08.2025 | 36,03 | 36,37 | 35,82 | 36,14 | -0,81% | 12.671,00 |
| 25.08.2025 | 35,94 | 36,47 | 35,18 | 36,44 | 1,15% | 7.913,00 |
| 22.08.2025 | 36,13 | 36,36 | 35,90 | 36,02 | -0,41% | 1.823,00 |
| 21.08.2025 | 36,00 | 36,17 | 35,82 | 36,17 | -0,90% | 211,00 |
| 20.08.2025 | 35,48 | 36,54 | 35,36 | 36,50 | 2,90% | 4.068,00 |
| 19.08.2025 | 35,92 | 35,95 | 35,29 | 35,47 | -1,03% | 215,00 |
| 18.08.2025 | 35,69 | 35,86 | 35,16 | 35,84 | 0,69% | 357,00 |
| 15.08.2025 | 35,53 | 35,64 | 35,06 | 35,60 | 0,35% | 19,00 |
| 14.08.2025 | 35,03 | 35,65 | 34,94 | 35,47 | 1,03% | 4.243,00 |
| 13.08.2025 | 35,48 | 35,63 | 34,97 | 35,11 | -1,06% | 258,00 |
| 12.08.2025 | 35,07 | 35,49 | 35,07 | 35,49 | 1,07% | 12.681,00 |
| 11.08.2025 | 34,82 | 35,21 | 34,61 | 35,11 | 0,83% | 966,00 |
| 08.08.2025 | 34,85 | 34,90 | 34,65 | 34,82 | -0,09% | 1,00 |
| 07.08.2025 | 34,41 | 34,86 | 34,32 | 34,85 | 1,28% | 340,00 |
| 06.08.2025 | 34,22 | 34,54 | 34,20 | 34,41 | 0,57% | 242,00 |
| 05.08.2025 | 34,22 | 34,43 | 34,16 | 34,22 | 0,01% | 213,00 |
| 04.08.2025 | 34,00 | 34,43 | 33,70 | 34,21 | 0,37% | 234,00 |
| 01.08.2025 | 34,32 | 34,62 | 33,85 | 34,09 | -0,99% | 2.312,00 |
| 31.07.2025 | 33,72 | 34,60 | 33,66 | 34,43 | 1,95% | 2.443,00 |
| 30.07.2025 | 33,73 | 33,82 | 33,38 | 33,77 | 0,36% | 878,00 |
| 29.07.2025 | 33,16 | 33,87 | 33,11 | 33,65 | 1,63% | 508,00 |
| 28.07.2025 | 33,33 | 33,65 | 33,05 | 33,11 | -0,78% | 2.465,00 |
| 25.07.2025 | 33,50 | 33,54 | 32,93 | 33,37 | -0,39% | 701,00 |
| 24.07.2025 | 33,58 | 33,85 | 33,18 | 33,50 | -0,12% | 2.539,00 |
| 23.07.2025 | 33,87 | 34,19 | 33,12 | 33,54 | -0,95% | 154,00 |
| 22.07.2025 | 33,57 | 34,09 | 33,57 | 33,86 | 0,56% | 852,00 |
| 21.07.2025 | 33,84 | 34,01 | 33,40 | 33,67 | -0,47% | 506,00 |
| 18.07.2025 | 33,82 | 33,96 | 33,50 | 33,83 | 0,01% | 1.117,00 |
| 17.07.2025 | 33,97 | 34,03 | 33,39 | 33,82 | -0,40% | 690,00 |
| 16.07.2025 | 33,57 | 34,05 | 33,45 | 33,96 | 1,04% | 1.998,00 |
| 15.07.2025 | 34,16 | 34,25 | 33,56 | 33,61 | -1,61% | 255,00 |
| 14.07.2025 | 33,67 | 34,29 | 33,43 | 34,16 | 1,56% | 2.006,00 |
| 11.07.2025 | 33,54 | 33,94 | 33,51 | 33,63 | 0,04% | 12,00 |
| 10.07.2025 | 33,38 | 33,93 | 33,34 | 33,62 | 0,48% | 4.150,00 |
| 09.07.2025 | 33,13 | 33,76 | 33,09 | 33,46 | 1,00% | 2.606,00 |
| 08.07.2025 | 33,20 | 33,42 | 32,97 | 33,13 | -0,24% | 240,00 |
| 07.07.2025 | 32,94 | 33,35 | 32,65 | 33,21 | 0,82% | 601,00 |
| 04.07.2025 | 33,09 | 33,23 | 32,77 | 32,94 | -0,90% | 663,00 |
| 03.07.2025 | 32,87 | 33,31 | 32,54 | 33,24 | 1,22% | 1.161,00 |
| 02.07.2025 | 33,50 | 33,54 | 32,54 | 32,84 | -1,50% | 944,00 |
| 01.07.2025 | 33,61 | 33,79 | 33,10 | 33,34 | -0,80% | - |
| 30.06.2025 | 33,32 | 33,64 | 33,22 | 33,61 | 1,17% | - |
| 27.06.2025 | 33,55 | 33,71 | 32,91 | 33,22 | -0,98% | - |
| 26.06.2025 | 33,76 | 33,84 | 33,22 | 33,55 | -0,40% | - |
| 25.06.2025 | 34,04 | 34,07 | 33,16 | 33,68 | -1,01% | - |
| 24.06.2025 | 33,90 | 34,08 | 33,89 | 34,03 | -1,62% | - |
| 23.06.2025 | 34,20 | 34,59 | 34,09 | 34,59 | 0,83% | 3.116,00 |
| 20.06.2025 | 34,85 | 34,97 | 34,26 | 34,30 | -0,87% | 1.372,00 |
| 19.06.2025 | 34,54 | 34,98 | 34,42 | 34,60 | 0,17% | 950,00 |
| 18.06.2025 | 34,15 | 34,67 | 34,15 | 34,54 | 1,14% | 14.997,00 |
| 17.06.2025 | 34,27 | 34,50 | 34,13 | 34,15 | -0,84% | 432,00 |
| 16.06.2025 | 34,21 | 34,67 | 34,07 | 34,44 | 0,82% | 249,00 |
| 13.06.2025 | 33,89 | 34,42 | 33,25 | 34,16 | 0,72% | 701,00 |
| 12.06.2025 | 33,86 | 34,23 | 33,37 | 33,92 | 0,18% | 1.922,00 |
| 11.06.2025 | 34,08 | 34,09 | 33,67 | 33,86 | -0,66% | 463,00 |
| 10.06.2025 | 33,84 | 34,29 | 33,70 | 34,08 | 0,74% | 985,00 |
| 09.06.2025 | 34,39 | 34,40 | 33,75 | 33,83 | -1,63% | 15,00 |