30,830€
0,18%
Echtzeit-Aktienkurs Imperial Brands PLC
Bid:
Ask:
Aktienkurse zur Imperial Brands PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 30,78 | 31,00 | 30,66 | 30,82 | 0,13% | 147,00 |
| 21.01.2025 | 30,67 | 30,91 | 30,49 | 30,78 | 0,36% | 670,00 |
| 20.01.2025 | 30,58 | 30,95 | 30,43 | 30,67 | 0,28% | 276,00 |
| 17.01.2025 | 30,93 | 30,98 | 30,58 | 30,58 | -1,12% | 104,00 |
| 16.01.2025 | 30,31 | 30,95 | 30,31 | 30,93 | 1,78% | 2.187,00 |
| 15.01.2025 | 30,66 | 30,96 | 30,02 | 30,39 | -0,88% | 1.115,00 |
| 14.01.2025 | 30,78 | 30,91 | 30,25 | 30,66 | -0,39% | 3.576,00 |
| 13.01.2025 | 31,09 | 31,13 | 30,54 | 30,78 | -1,47% | 1.816,00 |
| 10.01.2025 | 31,54 | 31,64 | 30,88 | 31,24 | -0,95% | 427,00 |
| 09.01.2025 | 31,53 | 31,58 | 31,22 | 31,54 | 0,03% | 2.066,00 |
| 08.01.2025 | 31,24 | 31,77 | 31,20 | 31,53 | 0,93% | 1.889,00 |
| 07.01.2025 | 31,27 | 31,68 | 31,06 | 31,24 | -0,11% | 73,00 |
| 06.01.2025 | 31,29 | 32,40 | 31,03 | 31,27 | -0,19% | 350,00 |
| 03.01.2025 | 30,98 | 31,48 | 30,96 | 31,33 | 1,15% | 375,00 |
| 02.01.2025 | 30,80 | 31,26 | 30,50 | 30,98 | 0,60% | 3.050,00 |
| 30.12.2024 | 31,00 | 31,25 | 30,76 | 30,79 | -0,45% | 1.237,00 |
| 27.12.2024 | 30,60 | 31,05 | 30,42 | 30,93 | 1,08% | 160,00 |
| 23.12.2024 | 31,37 | 31,37 | 30,59 | 30,60 | -2,10% | 1.195,00 |
| 20.12.2024 | 31,08 | 31,34 | 30,67 | 31,26 | 0,56% | 1.473,00 |
| 19.12.2024 | 30,71 | 31,35 | 30,57 | 31,08 | 1,20% | 944,00 |
| 18.12.2024 | 30,69 | 31,05 | 30,56 | 30,71 | 0,07% | 937,00 |
| 17.12.2024 | 31,33 | 31,33 | 30,63 | 30,69 | -2,03% | 900,00 |
| 16.12.2024 | 31,38 | 31,58 | 31,27 | 31,33 | -0,16% | 289,00 |
| 13.12.2024 | 31,09 | 31,62 | 31,05 | 31,38 | 0,92% | 588,00 |
| 12.12.2024 | 31,36 | 31,44 | 30,86 | 31,09 | -0,86% | 623,00 |
| 11.12.2024 | 31,02 | 31,66 | 31,02 | 31,36 | 1,11% | 619,00 |
| 10.12.2024 | 30,94 | 31,39 | 30,90 | 31,02 | 0,13% | 217,00 |
| 09.12.2024 | 31,09 | 31,31 | 30,95 | 30,98 | -0,37% | 2.123,00 |
| 06.12.2024 | 31,16 | 31,28 | 31,01 | 31,09 | -0,22% | - |
| 05.12.2024 | 30,88 | 31,21 | 30,78 | 31,16 | 0,79% | 3,00 |
| 04.12.2024 | 30,77 | 30,93 | 30,64 | 30,92 | 0,36% | 428,00 |
| 03.12.2024 | 31,16 | 31,22 | 30,66 | 30,81 | -1,12% | 1.271,00 |
| 02.12.2024 | 30,83 | 31,28 | 30,64 | 31,16 | 1,07% | 1.497,00 |
| 29.11.2024 | 30,90 | 31,10 | 30,75 | 30,83 | -0,23% | 264,00 |
| 28.11.2024 | 31,58 | 31,70 | 30,83 | 30,90 | -2,17% | 1.206,00 |
| 27.11.2024 | 30,88 | 31,61 | 30,76 | 31,58 | 2,27% | 1.501,00 |
| 26.11.2024 | 30,66 | 31,23 | 30,38 | 30,88 | 0,72% | 1.427,00 |
| 25.11.2024 | 30,56 | 30,71 | 30,24 | 30,66 | 0,20% | 2.856,00 |
| 22.11.2024 | 30,27 | 30,60 | 30,06 | 30,60 | 1,09% | 2.953,00 |
| 21.11.2024 | 30,29 | 30,36 | 29,99 | 30,27 | -0,07% | 680,00 |
| 20.11.2024 | 29,65 | 30,37 | 29,57 | 30,29 | 2,54% | 2.770,00 |
| 19.11.2024 | 29,02 | 29,71 | 28,93 | 29,54 | 2,27% | 1.101,00 |
| 18.11.2024 | 28,58 | 28,89 | 28,38 | 28,89 | 1,19% | 175,00 |
| 15.11.2024 | 28,35 | 28,59 | 28,28 | 28,55 | 0,46% | 50,00 |
| 14.11.2024 | 28,31 | 28,52 | 28,14 | 28,42 | 0,25% | 791,00 |
| 13.11.2024 | 27,95 | 28,47 | 27,89 | 28,35 | 1,05% | 427,00 |
| 12.11.2024 | 28,35 | 28,47 | 28,03 | 28,05 | -1,16% | 565,00 |
| 11.11.2024 | 28,67 | 28,72 | 28,22 | 28,38 | -0,63% | 675,00 |
| 08.11.2024 | 28,49 | 28,71 | 28,19 | 28,56 | 0,14% | 1.141,00 |
| 07.11.2024 | 28,79 | 29,05 | 28,48 | 28,52 | -1,16% | 917,00 |
| 06.11.2024 | 28,32 | 29,42 | 28,32 | 28,86 | 0,45% | 3.281,00 |
| 05.11.2024 | 28,06 | 28,75 | 28,06 | 28,73 | 2,24% | 656,00 |
| 04.11.2024 | 28,16 | 28,40 | 28,05 | 28,10 | -0,21% | 405,00 |
| 01.11.2024 | 27,74 | 28,39 | 27,71 | 28,16 | 1,37% | 644,00 |
| 31.10.2024 | 27,62 | 27,86 | 27,34 | 27,78 | 0,56% | 370,00 |
| 30.10.2024 | 26,93 | 27,76 | 26,74 | 27,62 | 2,22% | 665,00 |
| 29.10.2024 | 27,92 | 28,03 | 27,02 | 27,02 | -3,22% | 205,00 |
| 28.10.2024 | 27,60 | 27,99 | 27,54 | 27,92 | 1,64% | 35,00 |
| 25.10.2024 | 27,56 | 27,71 | 27,35 | 27,47 | -0,81% | 1.235,00 |
| 24.10.2024 | 27,51 | 27,94 | 27,49 | 27,70 | 0,67% | 1.311,00 |
| 23.10.2024 | 27,91 | 27,91 | 27,40 | 27,51 | -1,20% | 426,00 |
| 22.10.2024 | 27,86 | 27,95 | 27,22 | 27,85 | -0,04% | 430,00 |
| 21.10.2024 | 27,66 | 27,89 | 27,63 | 27,86 | 0,60% | 1.018,00 |
| 18.10.2024 | 28,04 | 28,08 | 27,58 | 27,69 | -1,34% | 1.441,00 |
| 17.10.2024 | 27,62 | 28,15 | 27,52 | 28,07 | 1,24% | 1.045,00 |
| 16.10.2024 | 27,25 | 27,72 | 27,15 | 27,72 | 1,74% | 570,00 |
| 15.10.2024 | 27,21 | 27,38 | 27,06 | 27,25 | 0,26% | 384,00 |
| 14.10.2024 | 26,97 | 27,27 | 26,97 | 27,18 | 0,65% | 1.521,00 |
| 11.10.2024 | 27,15 | 27,15 | 26,85 | 27,00 | -0,55% | 3.002,00 |
| 10.10.2024 | 26,88 | 27,20 | 26,81 | 27,15 | 1,02% | 1.340,00 |
| 09.10.2024 | 26,56 | 26,92 | 26,46 | 26,88 | 1,32% | 462,00 |
| 08.10.2024 | 25,56 | 26,88 | 25,41 | 26,53 | 3,65% | 724,00 |
| 07.10.2024 | 25,87 | 25,88 | 25,52 | 25,59 | -0,95% | 9,00 |
| 04.10.2024 | 25,59 | 25,92 | 25,53 | 25,84 | 1,08% | 900,00 |
| 03.10.2024 | 25,45 | 25,77 | 25,42 | 25,56 | -0,43% | 1.225,00 |
| 02.10.2024 | 25,70 | 25,95 | 25,48 | 25,67 | -0,10% | 300,00 |
| 01.10.2024 | 26,10 | 26,15 | 25,59 | 25,70 | -1,55% | 369,00 |
| 30.09.2024 | 26,01 | 26,19 | 25,93 | 26,10 | 0,58% | 156,00 |
| 27.09.2024 | 25,97 | 26,45 | 25,91 | 25,95 | -0,06% | 2.060,00 |
| 26.09.2024 | 26,28 | 26,59 | 25,87 | 25,97 | -1,31% | 1.820,00 |
| 25.09.2024 | 26,09 | 26,35 | 26,02 | 26,31 | 0,27% | - |
| 24.09.2024 | 26,46 | 26,71 | 26,15 | 26,24 | -0,72% | 43,00 |
| 23.09.2024 | 25,87 | 26,48 | 25,87 | 26,43 | 2,16% | 50,00 |
| 20.09.2024 | 25,52 | 25,94 | 25,43 | 25,87 | 1,27% | 961,00 |
| 19.09.2024 | 25,81 | 26,14 | 25,52 | 25,55 | -1,03% | 1.672,00 |
| 18.09.2024 | 25,96 | 26,26 | 25,78 | 25,81 | -0,56% | 250,00 |
| 17.09.2024 | 26,54 | 26,71 | 25,83 | 25,96 | -2,30% | 814,00 |
| 16.09.2024 | 26,67 | 26,69 | 26,43 | 26,57 | -0,28% | 171,00 |
| 13.09.2024 | 26,70 | 26,77 | 26,51 | 26,64 | -0,22% | 564,00 |
| 12.09.2024 | 26,50 | 26,78 | 26,38 | 26,70 | 0,66% | 100,00 |
| 11.09.2024 | 26,57 | 26,83 | 26,38 | 26,53 | -0,39% | 502,00 |
| 10.09.2024 | 26,45 | 26,80 | 26,26 | 26,63 | 0,21% | 1.289,00 |
| 09.09.2024 | 26,14 | 26,67 | 26,14 | 26,58 | 1,78% | 719,00 |
| 06.09.2024 | 26,40 | 26,48 | 26,05 | 26,11 | -1,19% | 246,00 |
| 05.09.2024 | 26,55 | 26,58 | 26,27 | 26,43 | -0,36% | 22,00 |
| 04.09.2024 | 25,51 | 26,64 | 25,48 | 26,52 | 3,11% | 1.399,00 |
| 03.09.2024 | 25,96 | 26,08 | 25,65 | 25,72 | -0,77% | 4,00 |
| 02.09.2024 | 25,85 | 26,14 | 25,79 | 25,92 | 0,29% | 3.375,00 |
| 30.08.2024 | 25,71 | 25,98 | 25,71 | 25,85 | 0,53% | 729,00 |
| 29.08.2024 | 25,62 | 25,85 | 25,56 | 25,71 | 0,47% | 260,00 |