33,600€
0,90%
Echtzeit-Aktienkurs Imperial Brands PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Imperial Brands PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 33,30 | 33,60 | 33,20 | 33,60 | 0,90% | - |
| 29.05.2025 | 33,40 | 33,80 | 33,00 | 33,30 | -0,30% | - |
| 28.05.2025 | 33,80 | 34,00 | 33,30 | 33,40 | -1,18% | - |
| 27.05.2025 | 33,30 | 33,80 | 33,30 | 33,80 | 1,50% | - |
| 26.05.2025 | 34,20 | 34,30 | 33,30 | 33,30 | -0,89% | - |
| 23.05.2025 | 33,20 | 33,70 | 32,80 | 33,60 | 1,20% | - |
| 22.05.2025 | 33,40 | 33,40 | 32,80 | 33,20 | -0,60% | - |
| 21.05.2025 | 33,80 | 33,80 | 33,20 | 33,40 | -1,18% | 20,00 |
| 20.05.2025 | 33,00 | 33,80 | 32,80 | 33,80 | 2,42% | - |
| 19.05.2025 | 32,50 | 33,10 | 32,30 | 33,00 | 1,54% | - |
| 16.05.2025 | 32,00 | 32,60 | 31,70 | 32,50 | 1,56% | - |
| 15.05.2025 | 32,10 | 32,40 | 31,70 | 32,00 | -0,31% | - |
| 14.05.2025 | 34,50 | 34,70 | 31,60 | 32,10 | -6,96% | - |
| 13.05.2025 | 34,90 | 35,20 | 34,30 | 34,50 | -1,99% | - |
| 12.05.2025 | 36,30 | 36,30 | 34,70 | 35,20 | -1,40% | - |
| 09.05.2025 | 36,60 | 36,80 | 35,60 | 35,70 | -2,46% | - |
| 08.05.2025 | 37,40 | 37,50 | 36,30 | 36,60 | -1,61% | - |
| 07.05.2025 | 36,80 | 37,40 | 36,80 | 37,20 | 1,09% | - |
| 06.05.2025 | 36,20 | 36,90 | 36,10 | 36,80 | 1,66% | - |
| 05.05.2025 | 36,30 | 36,30 | 35,90 | 36,20 | -0,28% | - |
| 02.05.2025 | 36,50 | 36,50 | 36,00 | 36,30 | 0,55% | - |
| 30.04.2025 | 35,70 | 36,30 | 35,50 | 36,10 | 1,12% | - |
| 29.04.2025 | 35,30 | 35,90 | 35,20 | 35,70 | 1,13% | - |
| 28.04.2025 | 35,40 | 35,90 | 35,10 | 35,30 | -0,84% | - |
| 25.04.2025 | 35,60 | 35,70 | 35,10 | 35,60 | 0,28% | - |
| 24.04.2025 | 35,20 | 36,00 | 35,10 | 35,50 | 0,85% | - |
| 23.04.2025 | 35,60 | 35,60 | 34,70 | 35,20 | 0,57% | - |
| 22.04.2025 | 34,50 | 35,10 | 34,30 | 35,00 | 0,86% | - |
| 17.04.2025 | 34,20 | 35,00 | 34,20 | 34,70 | 1,46% | - |
| 16.04.2025 | 34,60 | 35,00 | 34,00 | 34,20 | -1,16% | - |
| 15.04.2025 | 33,90 | 34,70 | 33,70 | 34,60 | 2,37% | - |
| 14.04.2025 | 33,70 | 34,00 | 33,40 | 33,80 | 0,30% | - |
| 11.04.2025 | 33,00 | 33,70 | 32,60 | 33,70 | 2,12% | - |
| 10.04.2025 | 33,00 | 33,30 | 32,20 | 33,00 | -1,20% | - |
| 09.04.2025 | 32,30 | 34,10 | 32,00 | 33,40 | 2,14% | - |
| 08.04.2025 | 32,20 | 33,30 | 31,90 | 32,70 | 1,55% | - |
| 07.04.2025 | 31,80 | 32,90 | 30,40 | 32,20 | -2,72% | 9,00 |
| 04.04.2025 | 34,30 | 35,10 | 32,90 | 33,10 | -3,50% | - |
| 03.04.2025 | 32,70 | 34,70 | 32,50 | 34,30 | 1,78% | - |
| 02.04.2025 | 34,30 | 34,60 | 33,50 | 33,70 | -1,75% | - |
| 01.04.2025 | 34,30 | 34,70 | 33,80 | 34,30 | -0,29% | - |
| 31.03.2025 | 33,30 | 34,60 | 33,10 | 34,40 | 2,38% | - |
| 28.03.2025 | 33,20 | 33,90 | 33,00 | 33,60 | 1,20% | - |
| 27.03.2025 | 32,70 | 33,50 | 32,70 | 33,20 | 0,91% | - |
| 26.03.2025 | 32,90 | 33,10 | 31,60 | 32,90 | 0,00% | - |
| 25.03.2025 | 32,60 | 33,20 | 32,40 | 32,90 | 0,92% | - |
| 24.03.2025 | 32,60 | 32,90 | 32,40 | 32,60 | 0,31% | - |
| 21.03.2025 | 32,40 | 32,80 | 32,20 | 32,50 | 0,31% | - |
| 20.03.2025 | 32,60 | 32,90 | 32,30 | 32,40 | -0,61% | - |
| 19.03.2025 | 32,40 | 32,90 | 32,30 | 32,60 | 0,62% | - |
| 18.03.2025 | 33,10 | 33,30 | 32,30 | 32,40 | -2,11% | - |
| 17.03.2025 | 32,70 | 33,30 | 32,60 | 33,10 | 0,91% | - |
| 14.03.2025 | 33,40 | 33,40 | 32,80 | 32,80 | -1,20% | - |
| 13.03.2025 | 32,30 | 33,40 | 32,30 | 33,20 | 2,15% | - |
| 12.03.2025 | 33,10 | 33,20 | 32,40 | 32,50 | -1,22% | - |
| 11.03.2025 | 33,10 | 33,30 | 32,70 | 32,90 | 0,00% | - |
| 10.03.2025 | 33,30 | 33,30 | 32,80 | 32,90 | -1,20% | - |
| 07.03.2025 | 32,70 | 33,30 | 32,60 | 33,30 | 1,52% | - |
| 06.03.2025 | 33,00 | 33,40 | 32,20 | 32,80 | -0,61% | - |
| 05.03.2025 | 34,20 | 34,20 | 32,90 | 33,00 | -2,94% | - |
| 04.03.2025 | 34,00 | 34,70 | 33,70 | 34,00 | 0,00% | - |
| 03.03.2025 | 34,10 | 34,30 | 33,80 | 34,00 | 0,29% | - |
| 28.02.2025 | 33,60 | 34,20 | 33,40 | 33,90 | 0,89% | - |
| 27.02.2025 | 33,50 | 33,90 | 33,50 | 33,60 | 0,30% | - |
| 26.02.2025 | 33,40 | 33,70 | 33,10 | 33,50 | 0,90% | - |
| 25.02.2025 | 33,20 | 33,50 | 32,90 | 33,20 | 0,61% | - |
| 24.02.2025 | 32,80 | 33,20 | 32,10 | 33,00 | 2,17% | - |
| 21.02.2025 | 33,20 | 33,40 | 32,10 | 32,30 | -2,71% | - |
| 20.02.2025 | 33,60 | 33,70 | 32,70 | 33,20 | -1,19% | - |
| 19.02.2025 | 33,60 | 33,80 | 33,20 | 33,60 | 0,00% | - |
| 18.02.2025 | 33,60 | 33,70 | 33,20 | 33,60 | 0,00% | - |
| 17.02.2025 | 33,50 | 33,80 | 33,30 | 33,60 | 0,30% | 50,00 |
| 14.02.2025 | 33,90 | 34,10 | 33,50 | 33,50 | -1,18% | - |
| 13.02.2025 | 34,90 | 35,10 | 33,50 | 33,90 | -2,87% | - |
| 12.02.2025 | 34,70 | 34,90 | 34,40 | 34,90 | 0,58% | - |
| 11.02.2025 | 34,50 | 34,90 | 34,40 | 34,70 | 0,58% | - |
| 10.02.2025 | 34,10 | 34,50 | 33,90 | 34,50 | 1,47% | - |
| 07.02.2025 | 34,00 | 34,20 | 33,90 | 34,00 | 0,00% | - |
| 06.02.2025 | 33,60 | 34,20 | 33,40 | 34,00 | 1,19% | - |
| 05.02.2025 | 32,90 | 33,70 | 32,90 | 33,60 | 2,13% | - |
| 04.02.2025 | 32,90 | 33,40 | 32,90 | 32,90 | 0,00% | - |
| 03.02.2025 | 32,30 | 33,10 | 31,50 | 32,90 | 1,54% | - |
| 31.01.2025 | 32,20 | 32,60 | 32,00 | 32,40 | 0,93% | - |
| 30.01.2025 | 31,70 | 32,30 | 31,70 | 32,10 | 1,26% | - |
| 29.01.2025 | 31,70 | 32,10 | 31,70 | 31,70 | -0,63% | - |
| 28.01.2025 | 31,70 | 32,00 | 31,70 | 31,90 | 0,63% | - |
| 27.01.2025 | 31,20 | 32,00 | 31,10 | 31,70 | 0,96% | - |
| 24.01.2025 | 31,20 | 31,50 | 30,60 | 31,40 | 0,64% | - |
| 23.01.2025 | 30,80 | 31,40 | 30,70 | 31,20 | 1,63% | - |
| 22.01.2025 | 30,90 | 31,20 | 30,70 | 30,70 | -0,32% | - |
| 21.01.2025 | 30,80 | 31,00 | 30,50 | 30,80 | -0,65% | - |
| 20.01.2025 | 30,50 | 31,00 | 30,50 | 31,00 | 1,31% | - |
| 17.01.2025 | 30,90 | 31,00 | 30,60 | 30,60 | -0,97% | - |
| 16.01.2025 | 30,40 | 30,90 | 30,40 | 30,90 | 1,64% | - |
| 15.01.2025 | 30,70 | 31,00 | 30,10 | 30,40 | -0,98% | - |
| 14.01.2025 | 30,90 | 30,90 | 30,30 | 30,70 | 0,00% | - |
| 13.01.2025 | 31,20 | 31,20 | 30,50 | 30,70 | -1,60% | 10,00 |
| 10.01.2025 | 31,50 | 31,80 | 31,00 | 31,20 | -0,95% | - |
| 09.01.2025 | 31,50 | 31,80 | 31,30 | 31,50 | 0,00% | - |
| 08.01.2025 | 31,30 | 31,80 | 31,20 | 31,50 | 0,64% | - |