33,565€
1,05%
Echtzeit-Aktienkurs Imperial Brands PLC
Bid:
Ask:
Aktienkurse zur Imperial Brands PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.06.2025 | 34,46 | 34,69 | 34,16 | 34,39 | 0,16% | 998,00 |
| 05.06.2025 | 33,67 | 34,56 | 33,57 | 34,34 | 2,04% | 309,00 |
| 04.06.2025 | 33,69 | 33,97 | 33,24 | 33,65 | -0,10% | 1.085,00 |
| 03.06.2025 | 33,86 | 33,92 | 33,54 | 33,69 | -1,01% | 1.950,00 |
| 02.06.2025 | 33,67 | 34,03 | 33,22 | 34,03 | 1,07% | 1.744,00 |
| 30.05.2025 | 33,22 | 33,78 | 33,18 | 33,67 | 1,25% | 692,00 |
| 29.05.2025 | 33,45 | 33,76 | 32,84 | 33,26 | -0,57% | 530,00 |
| 28.05.2025 | 33,81 | 33,93 | 33,24 | 33,45 | -1,06% | 1.006,00 |
| 27.05.2025 | 33,30 | 33,81 | 33,30 | 33,81 | 1,29% | 511,00 |
| 26.05.2025 | 33,42 | 33,98 | 33,25 | 33,38 | -0,12% | 259,00 |
| 23.05.2025 | 33,20 | 33,70 | 32,75 | 33,42 | 0,66% | 458,00 |
| 22.05.2025 | 32,94 | 33,27 | 32,60 | 33,20 | -0,66% | 550,00 |
| 21.05.2025 | 33,90 | 33,90 | 33,14 | 33,42 | -1,42% | 2.362,00 |
| 20.05.2025 | 33,11 | 33,91 | 32,97 | 33,90 | 2,40% | 491,00 |
| 19.05.2025 | 32,57 | 33,14 | 32,21 | 33,10 | 1,63% | 2.342,00 |
| 16.05.2025 | 32,17 | 32,61 | 31,73 | 32,57 | 1,26% | 574,00 |
| 15.05.2025 | 32,05 | 32,18 | 31,68 | 32,17 | 0,36% | 2.045,00 |
| 14.05.2025 | 34,52 | 34,70 | 31,55 | 32,05 | -7,14% | 10.015,00 |
| 13.05.2025 | 35,23 | 35,23 | 34,23 | 34,52 | -1,95% | 125,00 |
| 12.05.2025 | 36,25 | 36,25 | 34,63 | 35,20 | -1,37% | 1.611,00 |
| 09.05.2025 | 36,53 | 36,62 | 35,57 | 35,69 | -2,30% | 2.418,00 |
| 08.05.2025 | 37,12 | 37,48 | 36,26 | 36,53 | -1,72% | 90,00 |
| 07.05.2025 | 36,82 | 37,38 | 36,82 | 37,17 | 0,95% | 2.568,00 |
| 06.05.2025 | 36,09 | 36,93 | 36,00 | 36,82 | 2,04% | 13,00 |
| 05.05.2025 | 36,25 | 36,25 | 35,88 | 36,09 | -0,44% | 400,00 |
| 02.05.2025 | 36,54 | 36,54 | 35,93 | 36,25 | 0,26% | 2.106,00 |
| 30.04.2025 | 35,67 | 36,24 | 35,56 | 36,15 | 1,49% | 174,00 |
| 29.04.2025 | 35,39 | 35,80 | 35,11 | 35,62 | 0,66% | 12.629,00 |
| 28.04.2025 | 35,57 | 35,84 | 35,08 | 35,39 | -0,63% | 170,00 |
| 25.04.2025 | 35,62 | 35,81 | 35,02 | 35,61 | 0,10% | 2.910,00 |
| 24.04.2025 | 35,13 | 35,81 | 34,98 | 35,58 | 1,24% | 639,00 |
| 23.04.2025 | 35,56 | 35,56 | 34,66 | 35,14 | 0,60% | 1.050,00 |
| 22.04.2025 | 34,41 | 35,09 | 34,41 | 34,93 | 0,56% | 198,00 |
| 17.04.2025 | 34,11 | 35,04 | 34,11 | 34,74 | 1,85% | 1.145,00 |
| 16.04.2025 | 34,55 | 34,82 | 33,91 | 34,11 | -1,29% | 1.979,00 |
| 15.04.2025 | 33,80 | 34,78 | 33,72 | 34,55 | 2,34% | 14.194,00 |
| 14.04.2025 | 33,74 | 34,05 | 33,27 | 33,76 | 0,07% | 26,00 |
| 11.04.2025 | 33,00 | 33,78 | 32,51 | 33,74 | 2,35% | 822,00 |
| 10.04.2025 | 33,37 | 33,37 | 31,98 | 32,96 | -1,24% | 1.425,00 |
| 09.04.2025 | 32,56 | 34,41 | 31,91 | 33,38 | 1,92% | 2.431,00 |
| 08.04.2025 | 32,18 | 33,32 | 31,90 | 32,75 | 1,77% | 2.392,00 |
| 07.04.2025 | 31,80 | 32,84 | 29,21 | 32,18 | -2,46% | 16.411,00 |
| 04.04.2025 | 34,19 | 34,92 | 32,68 | 32,99 | -3,51% | 5.869,00 |
| 03.04.2025 | 32,75 | 34,69 | 32,71 | 34,19 | 1,51% | 26.770,00 |
| 02.04.2025 | 34,40 | 34,48 | 33,50 | 33,68 | -2,09% | - |
| 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 |