34,290€
-0,31%
Echtzeit-Aktienkurs Imperial Brands PLC
Bid:
Ask:
Aktienkurse zur Imperial Brands PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 34,40 | 34,48 | 34,25 | 34,30 | -0,28% | - |
| 01.04.2025 | 34,36 | 34,57 | 33,77 | 34,40 | 0,10% | 872,00 |
| 31.03.2025 | 33,58 | 34,48 | 33,21 | 34,36 | 2,40% | 2.909,00 |
| 28.03.2025 | 33,09 | 33,78 | 33,01 | 33,56 | 1,41% | 428,00 |
| 27.03.2025 | 32,83 | 33,42 | 32,75 | 33,09 | 0,81% | 46,00 |
| 26.03.2025 | 32,90 | 33,03 | 31,55 | 32,83 | -0,21% | 3.531,00 |
| 25.03.2025 | 32,47 | 33,05 | 32,32 | 32,90 | 1,31% | 100,00 |
| 24.03.2025 | 32,45 | 32,81 | 32,35 | 32,47 | 0,06% | 1.950,00 |
| 21.03.2025 | 32,52 | 32,66 | 32,24 | 32,45 | -0,20% | 2.125,00 |
| 20.03.2025 | 32,73 | 32,80 | 32,39 | 32,52 | -0,64% | 879,00 |
| 19.03.2025 | 32,35 | 32,82 | 32,27 | 32,73 | 1,17% | 288,00 |
| 18.03.2025 | 33,14 | 33,34 | 32,05 | 32,35 | -2,38% | 683,00 |
| 17.03.2025 | 32,61 | 33,32 | 32,52 | 33,14 | 1,28% | 376,00 |
| 14.03.2025 | 33,13 | 33,37 | 32,59 | 32,72 | -1,25% | 4.356,00 |
| 13.03.2025 | 32,48 | 33,27 | 32,32 | 33,13 | 2,00% | 2.045,00 |
| 12.03.2025 | 33,00 | 33,24 | 32,41 | 32,48 | -1,69% | 638,00 |
| 11.03.2025 | 33,12 | 33,23 | 32,57 | 33,04 | 0,14% | 3.231,00 |
| 10.03.2025 | 33,38 | 33,38 | 32,80 | 33,00 | -1,14% | 935,00 |
| 07.03.2025 | 32,64 | 33,40 | 32,54 | 33,38 | 2,02% | 335,00 |
| 06.03.2025 | 32,96 | 33,20 | 32,19 | 32,72 | -0,74% | 1.431,00 |
| 05.03.2025 | 34,42 | 34,46 | 32,75 | 32,96 | -3,75% | 1.246,00 |
| 04.03.2025 | 33,82 | 34,61 | 33,67 | 34,25 | 1,15% | 4.173,00 |
| 03.03.2025 | 34,15 | 34,23 | 33,69 | 33,86 | -0,25% | 1.753,00 |
| 28.02.2025 | 33,59 | 34,08 | 33,26 | 33,94 | 1,06% | 15.383,00 |
| 27.02.2025 | 33,36 | 33,90 | 33,36 | 33,59 | 0,69% | 718,00 |
| 26.02.2025 | 33,14 | 33,74 | 33,02 | 33,36 | 0,66% | 465,00 |
| 25.02.2025 | 32,94 | 33,41 | 32,88 | 33,14 | 0,71% | 1.029,00 |
| 24.02.2025 | 32,20 | 33,30 | 32,05 | 32,90 | 2,17% | 1.907,00 |
| 21.02.2025 | 32,97 | 33,09 | 32,02 | 32,20 | -2,32% | 6.439,00 |
| 20.02.2025 | 33,58 | 33,62 | 32,46 | 32,97 | -1,70% | 2.310,00 |
| 19.02.2025 | 33,69 | 33,70 | 33,15 | 33,54 | -0,46% | 1.642,00 |
| 18.02.2025 | 33,51 | 33,69 | 33,23 | 33,69 | 0,54% | 1.209,00 |
| 17.02.2025 | 33,60 | 33,66 | 33,21 | 33,51 | -0,25% | 3.791,00 |
| 14.02.2025 | 33,93 | 34,13 | 33,52 | 33,60 | -0,99% | 1.457,00 |
| 13.02.2025 | 34,99 | 35,04 | 33,40 | 33,93 | -2,56% | 4.469,00 |
| 12.02.2025 | 34,64 | 34,82 | 34,24 | 34,82 | 0,52% | 1.882,00 |
| 11.02.2025 | 34,52 | 34,88 | 34,35 | 34,64 | 0,35% | 1.652,00 |
| 10.02.2025 | 34,06 | 34,56 | 33,85 | 34,52 | 1,37% | 740,00 |
| 07.02.2025 | 34,05 | 34,10 | 33,83 | 34,06 | 0,01% | 2.145,00 |
| 06.02.2025 | 33,97 | 34,06 | 33,33 | 34,05 | 0,35% | 2.592,00 |
| 05.02.2025 | 33,03 | 33,94 | 32,87 | 33,93 | 2,37% | 115,00 |
| 04.02.2025 | 32,93 | 33,22 | 32,82 | 33,15 | 0,65% | 12.912,00 |
| 03.02.2025 | 32,50 | 33,07 | 31,51 | 32,93 | 1,98% | 1.135,00 |
| 31.01.2025 | 32,09 | 32,50 | 32,02 | 32,29 | 0,75% | 248,00 |
| 30.01.2025 | 31,70 | 32,30 | 31,70 | 32,05 | 0,99% | 148,00 |
| 29.01.2025 | 31,87 | 32,09 | 31,64 | 31,74 | -0,17% | 266,00 |
| 28.01.2025 | 31,69 | 31,90 | 31,61 | 31,79 | 0,08% | 176,00 |
| 27.01.2025 | 31,49 | 31,99 | 31,08 | 31,77 | 0,89% | 258,00 |
| 24.01.2025 | 31,39 | 31,56 | 30,58 | 31,49 | 0,45% | 483,00 |
| 23.01.2025 | 30,64 | 31,35 | 30,57 | 31,35 | 2,32% | 182,00 |
| 22.01.2025 | 30,78 | 31,00 | 30,62 | 30,64 | -0,45% | 150,00 |
| 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 |