36,300€
-0,82%
Echtzeit-Aktienkurs Imperial Brands PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Imperial Brands PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 36,40 | 36,50 | 36,40 | 36,50 | -0,27% | - |
| 15.12.2025 | 36,20 | 36,70 | 36,10 | 36,60 | 1,10% | - |
| 12.12.2025 | 37,50 | 37,70 | 36,10 | 36,20 | -3,47% | - |
| 11.12.2025 | 37,70 | 37,70 | 37,50 | 37,50 | -0,79% | - |
| 10.12.2025 | 37,90 | 38,00 | 37,80 | 37,80 | 1,34% | - |
| 09.12.2025 | 37,20 | 37,30 | 37,20 | 37,30 | 0,00% | - |
| 08.12.2025 | 37,30 | 37,40 | 37,10 | 37,30 | -1,32% | - |
| 04.12.2025 | 37,60 | 38,00 | 37,20 | 37,80 | 0,80% | 300,00 |
| 03.12.2025 | 37,10 | 37,60 | 37,00 | 37,50 | 0,81% | - |
| 02.12.2025 | 36,80 | 37,20 | 36,70 | 37,20 | 1,36% | - |
| 01.12.2025 | 36,90 | 36,90 | 36,50 | 36,70 | -0,54% | - |
| 28.11.2025 | 36,50 | 37,00 | 36,50 | 36,90 | -1,07% | - |
| 26.11.2025 | 36,80 | 37,50 | 36,80 | 37,30 | 1,36% | - |
| 25.11.2025 | 36,00 | 36,80 | 35,90 | 36,80 | 1,94% | - |
| 24.11.2025 | 36,80 | 37,10 | 35,80 | 36,10 | -1,63% | - |
| 21.11.2025 | 36,40 | 36,90 | 36,40 | 36,70 | -0,54% | - |
| 20.11.2025 | 37,00 | 37,30 | 36,80 | 36,90 | 0,27% | - |
| 19.11.2025 | 36,80 | 37,10 | 36,50 | 36,80 | -0,54% | - |
| 18.11.2025 | 35,30 | 37,20 | 35,10 | 37,00 | 2,21% | - |
| 14.11.2025 | 36,10 | 36,40 | 36,00 | 36,20 | -0,82% | - |
| 13.11.2025 | 36,70 | 36,70 | 36,50 | 36,50 | -0,27% | - |
| 12.11.2025 | 36,70 | 36,80 | 36,60 | 36,60 | 0,27% | - |
| 11.11.2025 | 36,30 | 36,80 | 36,10 | 36,50 | 1,39% | - |
| 10.11.2025 | 36,30 | 36,50 | 35,80 | 36,00 | -0,28% | - |
| 07.11.2025 | 36,10 | 36,20 | 35,50 | 36,10 | 1,40% | - |
| 06.11.2025 | 35,60 | 35,70 | 35,60 | 35,60 | -0,28% | - |
| 05.11.2025 | 34,70 | 35,70 | 34,70 | 35,70 | 2,29% | - |
| 04.11.2025 | 34,60 | 35,00 | 34,40 | 34,90 | 1,16% | - |
| 03.11.2025 | 34,50 | 34,70 | 34,50 | 34,50 | 0,58% | - |
| 30.10.2025 | 34,40 | 34,70 | 34,10 | 34,30 | -0,58% | - |
| 29.10.2025 | 34,30 | 34,80 | 34,30 | 34,50 | 0,29% | - |
| 28.10.2025 | 34,30 | 34,60 | 34,20 | 34,40 | 0,29% | - |
| 27.10.2025 | 34,50 | 34,90 | 34,30 | 34,30 | -0,87% | - |
| 24.10.2025 | 34,80 | 34,90 | 34,40 | 34,60 | -0,29% | - |
| 23.10.2025 | 34,40 | 35,00 | 34,30 | 34,70 | 1,46% | - |
| 22.10.2025 | 33,80 | 34,40 | 33,70 | 34,20 | 0,88% | - |
| 21.10.2025 | 34,30 | 34,60 | 33,90 | 33,90 | -1,17% | - |
| 20.10.2025 | 34,50 | 34,80 | 34,30 | 34,30 | -0,58% | - |
| 17.10.2025 | 33,90 | 34,50 | 33,90 | 34,50 | 0,00% | - |
| 16.10.2025 | 34,60 | 35,00 | 34,30 | 34,50 | -1,71% | - |
| 15.10.2025 | 35,60 | 35,70 | 35,00 | 35,10 | 0,00% | - |
| 14.10.2025 | 35,80 | 36,20 | 34,80 | 35,10 | -3,31% | - |
| 13.10.2025 | 36,20 | 36,30 | 36,20 | 36,30 | 1,68% | - |
| 10.10.2025 | 35,70 | 35,90 | 35,70 | 35,70 | -1,11% | - |
| 09.10.2025 | 35,90 | 36,10 | 35,90 | 36,10 | 0,84% | - |
| 08.10.2025 | 35,80 | 35,90 | 35,80 | 35,80 | 0,56% | - |
| 07.10.2025 | 34,50 | 36,00 | 34,50 | 35,60 | 1,71% | - |
| 06.10.2025 | 35,10 | 35,20 | 34,80 | 35,00 | -0,28% | - |
| 03.10.2025 | 35,10 | 35,30 | 35,10 | 35,10 | -0,85% | - |
| 02.10.2025 | 35,70 | 35,70 | 35,40 | 35,40 | -0,84% | - |
| 01.10.2025 | 36,10 | 36,30 | 35,40 | 35,70 | -1,38% | - |
| 30.09.2025 | 36,20 | 36,30 | 36,10 | 36,20 | -0,82% | - |
| 29.09.2025 | 36,70 | 36,70 | 36,40 | 36,50 | 1,11% | - |
| 26.09.2025 | 36,10 | 36,10 | 36,10 | 36,10 | 0,00% | - |
| 25.09.2025 | 36,00 | 36,30 | 35,80 | 36,10 | 1,98% | - |
| 24.09.2025 | 35,30 | 35,70 | 35,30 | 35,40 | -0,28% | - |
| 23.09.2025 | 35,50 | 35,60 | 35,40 | 35,50 | 0,00% | - |
| 22.09.2025 | 35,50 | 35,50 | 35,40 | 35,50 | -0,84% | - |
| 19.09.2025 | 35,20 | 35,80 | 35,20 | 35,80 | 0,00% | - |
| 18.09.2025 | 35,80 | 35,90 | 35,80 | 35,80 | -0,83% | - |
| 17.09.2025 | 35,90 | 36,10 | 35,60 | 36,10 | -1,63% | - |
| 16.09.2025 | 36,50 | 36,70 | 36,50 | 36,70 | -0,27% | - |
| 15.09.2025 | 36,90 | 37,20 | 36,80 | 36,80 | 0,27% | - |
| 12.09.2025 | 36,70 | 36,80 | 36,70 | 36,70 | 1,38% | - |
| 11.09.2025 | 36,20 | 36,20 | 36,10 | 36,20 | 0,84% | - |
| 10.09.2025 | 35,90 | 36,00 | 35,90 | 35,90 | -0,83% | - |
| 09.09.2025 | 35,90 | 36,20 | 35,70 | 36,20 | 0,28% | - |
| 05.09.2025 | 35,90 | 36,30 | 35,80 | 36,10 | 0,28% | - |
| 04.09.2025 | 36,10 | 36,10 | 35,30 | 36,00 | 1,69% | - |
| 03.09.2025 | 35,20 | 35,60 | 35,20 | 35,40 | -0,84% | - |
| 02.09.2025 | 36,10 | 36,10 | 35,20 | 35,70 | -0,83% | - |
| 01.09.2025 | 36,20 | 36,40 | 35,80 | 36,00 | -0,55% | - |
| 29.08.2025 | 35,90 | 36,30 | 35,70 | 36,20 | 0,84% | - |
| 28.08.2025 | 36,20 | 36,40 | 35,70 | 35,90 | -0,83% | - |
| 27.08.2025 | 36,10 | 36,50 | 35,90 | 36,20 | 0,28% | - |
| 26.08.2025 | 36,10 | 36,50 | 35,70 | 36,10 | -0,28% | - |
| 25.08.2025 | 36,00 | 36,20 | 35,30 | 36,20 | 0,28% | - |
| 22.08.2025 | 36,30 | 36,40 | 36,00 | 36,10 | -0,28% | - |
| 21.08.2025 | 36,50 | 36,50 | 36,00 | 36,20 | -0,28% | - |
| 20.08.2025 | 35,30 | 36,50 | 35,30 | 36,30 | 2,54% | - |
| 19.08.2025 | 35,90 | 36,00 | 35,40 | 35,40 | -1,12% | - |
| 18.08.2025 | 35,60 | 35,90 | 35,20 | 35,80 | 0,28% | - |
| 15.08.2025 | 35,50 | 35,70 | 35,20 | 35,70 | 0,00% | - |
| 14.08.2025 | 35,10 | 35,80 | 34,90 | 35,70 | 1,71% | - |
| 13.08.2025 | 35,50 | 35,70 | 35,00 | 35,10 | -0,85% | - |
| 12.08.2025 | 35,10 | 35,60 | 35,10 | 35,40 | 0,85% | 100,00 |
| 11.08.2025 | 34,90 | 35,20 | 34,70 | 35,10 | 0,57% | - |
| 08.08.2025 | 34,90 | 35,00 | 34,70 | 34,90 | 0,00% | - |
| 07.08.2025 | 34,50 | 34,90 | 34,40 | 34,90 | 1,16% | - |
| 06.08.2025 | 34,40 | 34,60 | 34,30 | 34,50 | 0,88% | - |
| 05.08.2025 | 34,30 | 34,60 | 34,20 | 34,20 | -0,29% | - |
| 04.08.2025 | 34,20 | 34,50 | 33,70 | 34,30 | 0,59% | - |
| 01.08.2025 | 34,20 | 34,50 | 33,90 | 34,10 | -0,87% | - |
| 31.07.2025 | 33,80 | 34,50 | 33,80 | 34,40 | 2,08% | - |
| 30.07.2025 | 33,70 | 34,00 | 33,40 | 33,70 | 0,30% | - |
| 29.07.2025 | 33,00 | 33,80 | 32,90 | 33,60 | 1,82% | - |
| 28.07.2025 | 33,70 | 33,70 | 32,90 | 33,00 | -0,60% | - |
| 25.07.2025 | 33,50 | 33,60 | 33,00 | 33,20 | -1,19% | - |
| 24.07.2025 | 33,60 | 33,90 | 33,20 | 33,60 | 0,30% | - |
| 23.07.2025 | 33,90 | 34,30 | 33,10 | 33,50 | -0,89% | 220,00 |