33,200€
1,22%
Echtzeit-Aktienkurs Imperial Brands PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Imperial Brands PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2025 | 33,20 | 34,00 | 33,20 | 33,30 | 0,60% | 60,00 |
| 08.07.2025 | 33,10 | 33,70 | 33,00 | 33,10 | -0,30% | - |
| 07.07.2025 | 33,00 | 33,40 | 32,80 | 33,20 | 1,22% | 720,00 |
| 04.07.2025 | 33,00 | 33,70 | 32,80 | 32,80 | -1,50% | - |
| 03.07.2025 | 32,60 | 33,30 | 32,60 | 33,30 | 2,15% | - |
| 02.07.2025 | 33,30 | 33,70 | 32,40 | 32,60 | -2,10% | - |
| 01.07.2025 | 33,70 | 34,00 | 33,10 | 33,30 | -0,30% | - |
| 30.06.2025 | 33,00 | 33,90 | 33,00 | 33,40 | 0,91% | - |
| 27.06.2025 | 33,50 | 33,80 | 32,90 | 33,10 | -0,90% | - |
| 26.06.2025 | 33,00 | 33,90 | 33,00 | 33,40 | 0,91% | - |
| 25.06.2025 | 34,00 | 34,20 | 33,10 | 33,10 | -2,07% | - |
| 24.06.2025 | 34,40 | 34,70 | 33,80 | 33,80 | -1,17% | - |
| 23.06.2025 | 33,80 | 34,80 | 33,80 | 34,20 | -0,58% | - |
| 20.06.2025 | 34,40 | 35,20 | 34,20 | 34,40 | -0,29% | - |
| 19.06.2025 | 34,90 | 35,20 | 34,50 | 34,50 | -0,29% | - |
| 18.06.2025 | 34,30 | 34,90 | 34,10 | 34,60 | 1,17% | - |
| 17.06.2025 | 33,80 | 34,70 | 33,80 | 34,20 | -0,58% | - |
| 16.06.2025 | 34,30 | 34,90 | 34,00 | 34,40 | 0,88% | - |
| 13.06.2025 | 34,10 | 34,60 | 33,80 | 34,10 | 0,29% | - |
| 12.06.2025 | 33,00 | 34,50 | 33,00 | 34,00 | 0,29% | - |
| 11.06.2025 | 33,60 | 34,30 | 33,60 | 33,90 | 0,00% | - |
| 10.06.2025 | 33,90 | 34,60 | 33,70 | 33,90 | 0,00% | - |
| 09.06.2025 | 34,30 | 34,60 | 33,90 | 33,90 | -0,59% | - |
| 06.06.2025 | 34,50 | 34,90 | 34,00 | 34,10 | -0,87% | - |
| 05.06.2025 | 33,60 | 34,70 | 33,60 | 34,40 | 1,78% | - |
| 04.06.2025 | 33,20 | 34,20 | 33,20 | 33,80 | 0,60% | - |
| 03.06.2025 | 33,90 | 34,10 | 33,50 | 33,60 | -0,30% | - |
| 02.06.2025 | 33,50 | 33,90 | 33,20 | 33,70 | 0,90% | - |
| 30.05.2025 | 32,80 | 33,80 | 32,80 | 33,40 | 0,60% | 48,00 |
| 29.05.2025 | 33,60 | 33,60 | 33,00 | 33,20 | 0,00% | - |
| 28.05.2025 | 33,70 | 34,10 | 33,20 | 33,20 | -1,19% | - |
| 27.05.2025 | 33,70 | 34,10 | 33,30 | 33,60 | 0,60% | - |
| 26.05.2025 | 33,00 | 33,80 | 33,00 | 33,40 | -1,18% | - |
| 23.05.2025 | 33,30 | 33,80 | 32,90 | 33,80 | 1,20% | - |
| 22.05.2025 | 33,10 | 33,50 | 32,90 | 33,40 | 0,60% | - |
| 21.05.2025 | 33,70 | 33,70 | 33,10 | 33,20 | -1,19% | - |
| 20.05.2025 | 32,60 | 33,80 | 32,60 | 33,60 | 2,13% | - |
| 19.05.2025 | 32,40 | 32,90 | 32,20 | 32,90 | 1,54% | - |
| 16.05.2025 | 31,80 | 32,50 | 31,80 | 32,40 | 1,89% | - |
| 15.05.2025 | 31,80 | 32,40 | 31,70 | 31,80 | -0,62% | - |
| 14.05.2025 | 34,50 | 34,50 | 31,70 | 32,00 | -6,98% | - |
| 13.05.2025 | 35,10 | 35,30 | 34,30 | 34,40 | -1,99% | - |
| 12.05.2025 | 35,90 | 36,10 | 34,80 | 35,10 | -1,96% | - |
| 09.05.2025 | 36,00 | 36,70 | 35,60 | 35,80 | -2,72% | - |
| 08.05.2025 | 37,20 | 37,70 | 36,40 | 36,80 | -1,60% | - |
| 07.05.2025 | 36,90 | 37,60 | 36,90 | 37,40 | 1,36% | 46,00 |
| 06.05.2025 | 36,10 | 37,00 | 36,10 | 36,90 | 1,93% | - |
| 05.05.2025 | 36,10 | 36,40 | 35,90 | 36,20 | 0,00% | - |
| 02.05.2025 | 36,30 | 36,60 | 36,00 | 36,20 | 0,00% | - |
| 30.04.2025 | 35,80 | 36,40 | 35,80 | 36,20 | 1,12% | - |
| 29.04.2025 | 35,00 | 35,90 | 35,00 | 35,80 | 1,70% | - |
| 28.04.2025 | 35,30 | 35,70 | 35,00 | 35,20 | -0,56% | - |
| 25.04.2025 | 35,60 | 35,80 | 35,20 | 35,40 | 0,00% | - |
| 24.04.2025 | 35,20 | 36,10 | 35,00 | 35,40 | 0,00% | - |
| 23.04.2025 | 34,60 | 35,40 | 34,60 | 35,40 | 1,14% | - |
| 22.04.2025 | 34,40 | 35,30 | 34,10 | 35,00 | 0,86% | - |
| 17.04.2025 | 34,50 | 35,00 | 34,50 | 34,70 | 0,87% | - |
| 16.04.2025 | 34,20 | 35,10 | 34,20 | 34,40 | -0,58% | - |
| 15.04.2025 | 33,90 | 34,80 | 33,70 | 34,60 | 1,76% | - |
| 14.04.2025 | 33,50 | 34,10 | 33,30 | 34,00 | 1,19% | - |
| 11.04.2025 | 32,90 | 33,70 | 32,70 | 33,60 | 2,13% | - |
| 10.04.2025 | 33,30 | 33,50 | 32,40 | 32,90 | -1,79% | - |
| 09.04.2025 | 32,30 | 33,80 | 32,10 | 33,50 | 2,13% | - |
| 08.04.2025 | 31,90 | 33,40 | 31,90 | 32,80 | 2,18% | - |
| 07.04.2025 | 33,00 | 33,10 | 29,30 | 32,10 | -3,31% | - |
| 04.04.2025 | 34,10 | 35,30 | 33,10 | 33,20 | -3,77% | - |
| 03.04.2025 | 33,00 | 34,80 | 32,80 | 34,50 | 1,47% | - |
| 02.04.2025 | 34,30 | 34,70 | 33,60 | 34,00 | -0,87% | - |
| 01.04.2025 | 34,30 | 34,90 | 34,00 | 34,30 | -0,29% | - |
| 31.03.2025 | 33,70 | 34,80 | 33,50 | 34,40 | 1,78% | - |
| 28.03.2025 | 33,20 | 34,10 | 33,10 | 33,80 | 1,20% | - |
| 27.03.2025 | 32,90 | 33,40 | 32,90 | 33,40 | 2,14% | - |
| 26.03.2025 | 32,90 | 33,10 | 31,80 | 32,70 | -0,91% | - |
| 25.03.2025 | 32,20 | 33,30 | 32,20 | 33,00 | 0,92% | - |
| 24.03.2025 | 32,60 | 33,00 | 32,50 | 32,70 | 0,93% | - |
| 21.03.2025 | 32,50 | 32,90 | 32,40 | 32,40 | 0,31% | - |
| 20.03.2025 | 32,60 | 33,10 | 32,10 | 32,30 | -0,62% | - |
| 19.03.2025 | 32,60 | 33,00 | 32,40 | 32,50 | -0,31% | - |
| 18.03.2025 | 33,10 | 33,30 | 32,60 | 32,60 | -0,61% | - |
| 17.03.2025 | 33,20 | 33,40 | 32,80 | 32,80 | -0,61% | - |
| 14.03.2025 | 33,30 | 33,60 | 32,80 | 33,00 | 1,23% | - |
| 13.03.2025 | 32,50 | 33,50 | 32,50 | 32,60 | 0,62% | - |
| 12.03.2025 | 33,10 | 33,30 | 32,30 | 32,40 | -0,61% | 1.440,00 |
| 11.03.2025 | 33,00 | 33,40 | 32,60 | 32,60 | -0,31% | - |
| 10.03.2025 | 33,10 | 33,30 | 32,60 | 32,70 | -1,51% | - |
| 07.03.2025 | 32,70 | 33,20 | 32,70 | 33,20 | 0,91% | - |
| 06.03.2025 | 33,10 | 33,30 | 32,50 | 32,90 | -0,60% | - |
| 05.03.2025 | 33,00 | 34,00 | 33,00 | 33,10 | -1,78% | - |
| 04.03.2025 | 34,10 | 34,90 | 33,70 | 33,70 | -0,88% | - |
| 03.03.2025 | 33,80 | 34,30 | 33,80 | 34,00 | 0,59% | - |
| 28.02.2025 | 33,80 | 34,30 | 33,60 | 33,80 | 0,00% | - |
| 27.02.2025 | 33,70 | 34,10 | 33,50 | 33,80 | 0,60% | - |
| 26.02.2025 | 33,30 | 33,80 | 33,20 | 33,60 | 0,60% | - |
| 25.02.2025 | 32,40 | 33,60 | 32,40 | 33,40 | 0,91% | - |
| 24.02.2025 | 32,30 | 33,30 | 32,10 | 33,10 | 2,48% | - |
| 21.02.2025 | 33,80 | 33,80 | 32,10 | 32,30 | -4,44% | - |
| 20.02.2025 | 33,00 | 33,90 | 32,70 | 33,80 | 0,60% | - |
| 19.02.2025 | 33,20 | 33,90 | 33,20 | 33,60 | 0,60% | - |
| 18.02.2025 | 33,60 | 33,80 | 33,20 | 33,40 | 6,37% | - |
| 17.02.2025 | 33,40 | 33,90 | 31,40 | 31,40 | -5,99% | - |