34,400€
-1,23%
Echtzeit-Aktienkurs Imperial Brands PLC
Bid:
Ask:
Aktienkurse zur Imperial Brands PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 34,78 | 34,87 | 34,34 | 34,47 | -1,03% | 5.018,00 |
| 23.10.2025 | 34,22 | 34,94 | 34,22 | 34,83 | 1,93% | 3.069,00 |
| 22.10.2025 | 33,77 | 34,44 | 33,77 | 34,17 | 1,27% | 8.364,00 |
| 21.10.2025 | 34,31 | 34,52 | 33,73 | 33,74 | -1,83% | 6.275,00 |
| 20.10.2025 | 34,47 | 34,64 | 34,27 | 34,37 | -0,58% | 4.933,00 |
| 17.10.2025 | 34,03 | 34,57 | 34,00 | 34,57 | 1,17% | 5.158,00 |
| 16.10.2025 | 34,58 | 34,81 | 34,08 | 34,17 | -1,10% | 23.939,00 |
| 15.10.2025 | 35,64 | 35,66 | 34,50 | 34,55 | -2,24% | 9.174,00 |
| 14.10.2025 | 36,02 | 36,12 | 34,54 | 35,34 | -2,05% | 12.049,00 |
| 13.10.2025 | 35,84 | 36,16 | 35,61 | 36,08 | 1,18% | 20.721,00 |
| 10.10.2025 | 35,81 | 35,95 | 35,58 | 35,66 | -0,39% | 4.599,00 |
| 09.10.2025 | 36,04 | 36,24 | 35,66 | 35,80 | -0,36% | 6.680,00 |
| 08.10.2025 | 35,81 | 36,08 | 35,77 | 35,93 | 0,59% | 5.596,00 |
| 07.10.2025 | 34,38 | 35,78 | 34,01 | 35,72 | 3,36% | 19.436,00 |
| 06.10.2025 | 35,05 | 35,05 | 34,56 | 34,56 | -1,40% | 6.702,00 |
| 03.10.2025 | 35,22 | 35,22 | 34,85 | 35,05 | -0,51% | 4.555,00 |
| 02.10.2025 | 35,66 | 35,66 | 34,93 | 35,23 | -0,87% | 11.252,00 |
| 01.10.2025 | 36,26 | 36,26 | 35,41 | 35,54 | -2,26% | 6.226,00 |
| 30.09.2025 | 36,15 | 36,42 | 35,81 | 36,36 | 0,64% | 5.182,00 |
| 29.09.2025 | 36,49 | 36,60 | 36,06 | 36,13 | -0,99% | 8.160,00 |
| 26.09.2025 | 36,09 | 36,49 | 36,01 | 36,49 | 1,05% | 3.132,00 |
| 25.09.2025 | 36,18 | 36,20 | 35,89 | 36,11 | -0,06% | 3.246,00 |
| 24.09.2025 | 35,21 | 36,25 | 35,21 | 36,13 | 2,53% | 6.976,00 |
| 23.09.2025 | 35,49 | 35,49 | 35,11 | 35,24 | -0,90% | 4.680,00 |
| 22.09.2025 | 35,52 | 35,70 | 35,29 | 35,56 | 0,34% | 2.790,00 |
| 19.09.2025 | 35,23 | 35,68 | 35,22 | 35,44 | 0,43% | 1.878,00 |
| 18.09.2025 | 36,07 | 36,14 | 35,10 | 35,29 | -2,19% | 6.596,00 |
| 17.09.2025 | 36,03 | 36,08 | 35,68 | 36,08 | 0,25% | 3.062,00 |
| 16.09.2025 | 36,39 | 36,76 | 35,80 | 35,99 | -1,02% | 5.201,00 |
| 15.09.2025 | 36,88 | 37,02 | 36,36 | 36,36 | -1,33% | 3.741,00 |
| 12.09.2025 | 36,68 | 37,10 | 36,68 | 36,85 | 0,75% | 7.756,00 |
| 11.09.2025 | 36,04 | 36,81 | 36,03 | 36,58 | 1,51% | 7.881,00 |
| 10.09.2025 | 35,96 | 36,53 | 35,87 | 36,03 | 0,08% | 7.167,00 |
| 09.09.2025 | 35,85 | 36,07 | 35,72 | 36,00 | 0,28% | 7.283,00 |
| 08.09.2025 | 36,12 | 36,16 | 35,85 | 35,90 | -0,36% | 9.895,00 |
| 05.09.2025 | 35,85 | 36,11 | 35,72 | 36,03 | 0,50% | 5.187,00 |
| 04.09.2025 | 35,60 | 36,00 | 35,34 | 35,85 | 1,19% | 20.120,00 |
| 03.09.2025 | 35,28 | 35,49 | 35,15 | 35,43 | -0,31% | 5.311,00 |
| 02.09.2025 | 35,96 | 36,03 | 35,20 | 35,54 | -1,31% | 6.651,00 |
| 01.09.2025 | 36,24 | 36,38 | 35,73 | 36,01 | -0,47% | 5.379,00 |
| 29.08.2025 | 35,55 | 36,28 | 35,55 | 36,18 | 0,67% | 7.541,00 |
| 28.08.2025 | 36,23 | 36,39 | 35,70 | 35,94 | -0,72% | 2.708,00 |
| 27.08.2025 | 36,18 | 36,36 | 36,04 | 36,20 | 0,30% | 2.526,00 |
| 26.08.2025 | 36,08 | 36,37 | 35,86 | 36,09 | -0,63% | 7.683,00 |
| 25.08.2025 | 35,94 | 36,40 | 35,17 | 36,32 | 1,03% | 19.904,00 |
| 22.08.2025 | 36,14 | 36,39 | 35,95 | 35,95 | -0,39% | 3.644,00 |
| 21.08.2025 | 35,96 | 36,19 | 35,83 | 36,09 | -1,31% | 5.183,00 |
| 20.08.2025 | 35,45 | 36,57 | 35,45 | 36,57 | 3,19% | 15.367,00 |
| 19.08.2025 | 35,87 | 35,95 | 35,33 | 35,44 | -1,28% | 8.653,00 |
| 18.08.2025 | 35,70 | 35,90 | 35,16 | 35,90 | 0,93% | 9.041,00 |
| 15.08.2025 | 35,52 | 35,57 | 35,03 | 35,57 | 0,54% | 7.149,00 |
| 14.08.2025 | 34,95 | 35,58 | 34,95 | 35,38 | 0,91% | 8.963,00 |
| 13.08.2025 | 35,51 | 35,62 | 34,98 | 35,06 | -1,04% | 6.058,00 |
| 12.08.2025 | 35,20 | 35,49 | 35,15 | 35,43 | 1,00% | 8.044,00 |
| 11.08.2025 | 34,86 | 35,23 | 34,61 | 35,08 | 0,86% | 8.794,00 |
| 08.08.2025 | 34,78 | 34,87 | 34,64 | 34,78 | -0,34% | 5.512,00 |
| 07.08.2025 | 34,57 | 34,90 | 34,31 | 34,90 | 1,39% | 4.989,00 |
| 06.08.2025 | 34,23 | 34,55 | 34,23 | 34,42 | 0,58% | 7.265,00 |
| 05.08.2025 | 34,37 | 34,46 | 34,17 | 34,22 | 0,03% | 7.155,00 |
| 04.08.2025 | 34,31 | 34,39 | 33,72 | 34,21 | 0,47% | 11.233,00 |
| 01.08.2025 | 34,34 | 34,62 | 33,87 | 34,05 | -1,05% | 11.959,00 |
| 31.07.2025 | 33,90 | 34,54 | 33,67 | 34,41 | 2,08% | 5.852,00 |
| 30.07.2025 | 33,67 | 33,84 | 33,41 | 33,71 | 0,21% | 12.086,00 |
| 29.07.2025 | 33,11 | 33,85 | 33,10 | 33,64 | 1,60% | 2.828,00 |
| 28.07.2025 | 33,25 | 33,35 | 33,02 | 33,11 | -0,36% | 6.353,00 |
| 25.07.2025 | 33,54 | 33,54 | 32,98 | 33,23 | -0,81% | 6.296,00 |
| 24.07.2025 | 33,58 | 33,70 | 33,11 | 33,50 | 0,12% | 5.449,00 |
| 23.07.2025 | 33,98 | 33,98 | 33,18 | 33,46 | -1,39% | 8.751,00 |
| 22.07.2025 | 33,67 | 34,06 | 33,55 | 33,93 | 0,65% | 7.294,00 |
| 21.07.2025 | 33,81 | 33,97 | 33,64 | 33,71 | -0,18% | 5.453,00 |
| 18.07.2025 | 33,82 | 33,95 | 33,70 | 33,77 | -0,15% | 4.311,00 |
| 17.07.2025 | 34,00 | 34,00 | 33,49 | 33,82 | -0,29% | 4.441,00 |
| 16.07.2025 | 33,57 | 34,00 | 33,50 | 33,92 | 0,95% | 7.873,00 |
| 15.07.2025 | 34,17 | 34,22 | 33,60 | 33,60 | -1,87% | 5.393,00 |
| 14.07.2025 | 33,80 | 34,27 | 33,77 | 34,24 | 1,69% | 14.058,00 |
| 11.07.2025 | 33,50 | 33,92 | 33,50 | 33,67 | 0,03% | 4.166,00 |
| 10.07.2025 | 33,40 | 33,93 | 33,40 | 33,66 | 0,66% | 6.239,00 |
| 09.07.2025 | 33,50 | 33,68 | 33,25 | 33,44 | 1,15% | 13.197,00 |
| 08.07.2025 | 33,26 | 33,40 | 32,99 | 33,06 | -0,72% | 6.339,00 |
| 07.07.2025 | 33,13 | 33,30 | 32,65 | 33,30 | 1,03% | 8.989,00 |
| 04.07.2025 | 33,00 | 33,19 | 32,76 | 32,96 | -0,93% | 7.515,00 |
| 03.07.2025 | 32,81 | 33,27 | 32,53 | 33,27 | 1,34% | 9.165,00 |
| 02.07.2025 | 33,42 | 33,48 | 32,55 | 32,83 | -1,68% | 5.871,00 |
| 01.07.2025 | 33,69 | 33,79 | 33,19 | 33,39 | -0,48% | 6.211,00 |
| 30.06.2025 | 33,29 | 33,63 | 33,22 | 33,55 | 1,30% | 7.642,00 |
| 27.06.2025 | 33,66 | 33,70 | 32,88 | 33,12 | -1,10% | 23.059,00 |
| 26.06.2025 | 33,83 | 33,83 | 33,32 | 33,49 | -0,80% | 4.981,00 |
| 25.06.2025 | 34,03 | 34,05 | 33,20 | 33,76 | -0,79% | 7.720,00 |
| 24.06.2025 | 34,38 | 34,72 | 33,73 | 34,03 | -1,28% | 4.909,00 |
| 23.06.2025 | 34,30 | 34,53 | 34,10 | 34,47 | 0,44% | 3.204,00 |
| 20.06.2025 | 34,81 | 34,99 | 34,32 | 34,32 | -0,98% | 4.833,00 |
| 19.06.2025 | 34,46 | 34,99 | 34,46 | 34,66 | 0,43% | 4.642,00 |
| 18.06.2025 | 34,14 | 34,66 | 34,14 | 34,51 | 0,94% | 7.662,00 |
| 17.06.2025 | 34,33 | 34,37 | 34,13 | 34,19 | -0,78% | 2.095,00 |
| 16.06.2025 | 34,15 | 34,71 | 34,15 | 34,46 | 0,67% | 4.802,00 |
| 13.06.2025 | 33,31 | 34,41 | 33,31 | 34,23 | 0,85% | 10.575,00 |
| 12.06.2025 | 33,59 | 34,20 | 33,37 | 33,94 | 0,24% | 10.551,00 |
| 11.06.2025 | 34,06 | 34,06 | 33,68 | 33,86 | -0,65% | 4.526,00 |
| 10.06.2025 | 33,87 | 34,31 | 33,70 | 34,08 | 0,35% | 8.909,00 |
| 09.06.2025 | 34,36 | 34,37 | 33,90 | 33,96 | -1,28% | 6.385,00 |