34,255€
-0,16%
Echtzeit-Aktienkurs Imperial Brands PLC
Bid:
Ask:
Aktienkurse zur Imperial Brands PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 34,35 | 34,48 | 34,25 | 34,27 | -0,12% | 1.914,00 |
| 01.04.2025 | 34,32 | 34,50 | 33,82 | 34,31 | -0,15% | 7.047,00 |
| 31.03.2025 | 33,36 | 34,45 | 33,36 | 34,36 | 2,05% | 11.419,00 |
| 28.03.2025 | 33,09 | 33,69 | 33,09 | 33,67 | 2,00% | 6.156,00 |
| 27.03.2025 | 32,84 | 33,34 | 32,84 | 33,01 | 0,79% | 5.689,00 |
| 26.03.2025 | 32,80 | 32,99 | 31,52 | 32,75 | -0,55% | 12.409,00 |
| 25.03.2025 | 32,63 | 33,02 | 32,63 | 32,93 | 1,32% | 2.391,00 |
| 24.03.2025 | 32,50 | 32,77 | 32,41 | 32,50 | 0,06% | 6.064,00 |
| 21.03.2025 | 32,35 | 32,56 | 32,29 | 32,48 | 0,09% | 9.103,00 |
| 20.03.2025 | 32,60 | 32,76 | 32,40 | 32,45 | -0,64% | 2.958,00 |
| 19.03.2025 | 32,30 | 32,84 | 32,26 | 32,66 | 1,24% | 6.614,00 |
| 18.03.2025 | 33,14 | 33,27 | 32,02 | 32,26 | -2,48% | 8.707,00 |
| 17.03.2025 | 32,68 | 33,29 | 32,68 | 33,08 | 1,01% | 5.761,00 |
| 14.03.2025 | 33,27 | 33,30 | 32,65 | 32,75 | -0,94% | 10.123,00 |
| 13.03.2025 | 32,30 | 33,27 | 32,30 | 33,06 | 1,94% | 4.385,00 |
| 12.03.2025 | 33,12 | 33,17 | 32,43 | 32,43 | -2,17% | 4.957,00 |
| 11.03.2025 | 33,18 | 33,18 | 32,54 | 33,15 | 0,82% | 12.108,00 |
| 10.03.2025 | 33,34 | 33,34 | 32,75 | 32,88 | -1,47% | 5.375,00 |
| 07.03.2025 | 32,70 | 33,43 | 32,56 | 33,37 | 2,11% | 2.403,00 |
| 06.03.2025 | 32,87 | 33,02 | 32,22 | 32,68 | -0,61% | 13.131,00 |
| 05.03.2025 | 34,35 | 34,35 | 32,75 | 32,88 | -4,03% | 11.820,00 |
| 04.03.2025 | 33,95 | 34,59 | 33,65 | 34,26 | 1,03% | 12.959,00 |
| 03.03.2025 | 34,01 | 34,19 | 33,69 | 33,91 | 0,50% | 15.465,00 |
| 28.02.2025 | 33,40 | 34,03 | 33,26 | 33,74 | 0,36% | 26.067,00 |
| 27.02.2025 | 33,67 | 33,86 | 33,41 | 33,62 | 0,66% | 29.382,00 |
| 26.02.2025 | 33,41 | 33,75 | 33,14 | 33,40 | -0,06% | 5.869,00 |
| 25.02.2025 | 32,89 | 33,44 | 32,89 | 33,42 | 1,21% | 2.730,00 |
| 24.02.2025 | 32,25 | 33,18 | 32,10 | 33,02 | 2,99% | 33.851,00 |
| 21.02.2025 | 32,99 | 33,06 | 31,94 | 32,06 | -2,82% | 14.713,00 |
| 20.02.2025 | 32,73 | 33,27 | 32,59 | 32,99 | -1,73% | 9.166,00 |
| 19.02.2025 | 33,65 | 33,67 | 33,20 | 33,57 | -0,44% | 13.828,00 |
| 18.02.2025 | 33,48 | 33,72 | 33,25 | 33,72 | 0,57% | 9.894,00 |
| 17.02.2025 | 33,55 | 33,66 | 33,21 | 33,53 | 0,03% | 18.010,00 |
| 14.02.2025 | 34,01 | 34,13 | 33,51 | 33,52 | -1,24% | 12.180,00 |
| 13.02.2025 | 34,71 | 34,80 | 33,44 | 33,94 | -2,47% | 30.255,00 |
| 12.02.2025 | 34,72 | 34,81 | 34,26 | 34,80 | 0,40% | 11.327,00 |
| 11.02.2025 | 34,59 | 34,86 | 34,35 | 34,66 | 0,38% | 75.604,00 |
| 10.02.2025 | 34,00 | 34,57 | 33,85 | 34,53 | 1,29% | 45.830,00 |
| 07.02.2025 | 34,01 | 34,09 | 33,85 | 34,09 | 0,00% | 15.292,00 |
| 06.02.2025 | 33,89 | 34,09 | 33,35 | 34,09 | 0,29% | 29.500,00 |
| 05.02.2025 | 33,13 | 33,99 | 32,90 | 33,99 | 2,23% | 22.147,00 |
| 04.02.2025 | 33,05 | 33,27 | 32,88 | 33,25 | 0,76% | 6.188,00 |
| 03.02.2025 | 32,26 | 33,04 | 32,26 | 33,00 | 2,01% | 13.588,00 |
| 31.01.2025 | 32,00 | 32,49 | 32,00 | 32,35 | 0,56% | 5.767,00 |
| 30.01.2025 | 31,85 | 32,28 | 31,70 | 32,17 | 1,61% | 5.773,00 |
| 29.01.2025 | 31,73 | 32,06 | 31,63 | 31,66 | -0,38% | 10.727,00 |
| 28.01.2025 | 31,77 | 31,89 | 31,62 | 31,78 | -0,09% | 6.455,00 |
| 27.01.2025 | 31,10 | 31,89 | 31,10 | 31,81 | 1,11% | 9.434,00 |
| 24.01.2025 | 31,35 | 31,58 | 30,62 | 31,46 | 0,70% | 20.436,00 |
| 23.01.2025 | 30,58 | 31,40 | 30,51 | 31,24 | 1,83% | 4.204,00 |
| 22.01.2025 | 30,85 | 30,97 | 30,65 | 30,68 | -0,07% | 2.320,00 |
| 21.01.2025 | 30,51 | 30,86 | 30,51 | 30,70 | -0,03% | 5.049,00 |
| 20.01.2025 | 30,80 | 30,98 | 30,50 | 30,71 | 0,59% | 2.331,00 |
| 17.01.2025 | 30,95 | 30,95 | 30,53 | 30,53 | -1,48% | 4.576,00 |
| 16.01.2025 | 30,61 | 30,99 | 30,49 | 30,99 | 1,91% | 2.696,00 |
| 15.01.2025 | 30,52 | 30,73 | 29,99 | 30,41 | -0,56% | 10.227,00 |
| 14.01.2025 | 30,81 | 30,89 | 30,23 | 30,58 | -0,42% | 19.618,00 |
| 13.01.2025 | 31,04 | 31,06 | 30,56 | 30,71 | -1,88% | 14.096,00 |
| 10.01.2025 | 31,41 | 31,60 | 30,87 | 31,30 | -0,57% | 6.489,00 |
| 09.01.2025 | 31,29 | 31,59 | 31,29 | 31,48 | 0,48% | 19.396,00 |
| 08.01.2025 | 31,34 | 31,73 | 31,20 | 31,33 | 0,74% | 6.357,00 |
| 07.01.2025 | 31,31 | 31,62 | 31,08 | 31,10 | -0,64% | 5.653,00 |
| 06.01.2025 | 31,46 | 32,60 | 31,01 | 31,30 | -0,35% | 113.820,00 |
| 03.01.2025 | 31,02 | 31,48 | 31,01 | 31,41 | 1,62% | 18.934,00 |
| 02.01.2025 | 30,35 | 31,15 | 30,20 | 30,91 | 0,49% | 11.131,00 |
| 30.12.2024 | 30,98 | 31,16 | 30,73 | 30,76 | -0,90% | 8.114,00 |
| 27.12.2024 | 30,54 | 31,04 | 30,40 | 31,04 | 1,57% | 14.138,00 |
| 23.12.2024 | 31,05 | 31,18 | 30,56 | 30,56 | -2,15% | 11.552,00 |
| 20.12.2024 | 30,83 | 31,27 | 30,68 | 31,23 | 0,71% | 12.654,00 |
| 19.12.2024 | 30,61 | 31,29 | 30,61 | 31,01 | 1,31% | 12.621,00 |
| 18.12.2024 | 30,62 | 31,02 | 30,60 | 30,61 | -0,29% | 7.492,00 |
| 17.12.2024 | 31,24 | 31,24 | 30,65 | 30,70 | -1,76% | 12.124,00 |
| 16.12.2024 | 31,26 | 31,59 | 31,20 | 31,25 | -0,60% | 5.759,00 |
| 13.12.2024 | 31,06 | 31,60 | 31,06 | 31,44 | 1,19% | 9.592,00 |
| 12.12.2024 | 31,30 | 31,42 | 30,87 | 31,07 | -0,80% | 8.894,00 |
| 11.12.2024 | 31,12 | 31,64 | 31,12 | 31,32 | 1,23% | 11.507,00 |
| 10.12.2024 | 30,85 | 31,37 | 30,85 | 30,94 | -0,48% | 5.009,00 |
| 09.12.2024 | 31,07 | 31,29 | 30,96 | 31,09 | 0,29% | 13.125,00 |
| 06.12.2024 | 31,02 | 31,27 | 31,00 | 31,00 | -0,61% | 3.994,00 |
| 05.12.2024 | 30,91 | 31,19 | 30,80 | 31,19 | 0,65% | 9.603,00 |
| 04.12.2024 | 30,80 | 30,99 | 30,67 | 30,99 | 0,62% | 8.067,00 |
| 03.12.2024 | 31,09 | 31,19 | 30,64 | 30,80 | -1,00% | 9.621,00 |
| 02.12.2024 | 30,81 | 31,34 | 30,71 | 31,11 | 0,97% | 10.304,00 |
| 29.11.2024 | 30,86 | 31,02 | 30,76 | 30,81 | -0,48% | 7.403,00 |
| 28.11.2024 | 31,06 | 31,20 | 30,78 | 30,96 | -1,46% | 19.796,00 |
| 27.11.2024 | 30,96 | 31,69 | 30,96 | 31,42 | 1,91% | 14.277,00 |
| 26.11.2024 | 30,49 | 31,24 | 30,47 | 30,83 | 0,62% | 20.691,00 |
| 25.11.2024 | 30,60 | 30,77 | 30,28 | 30,64 | 0,16% | 10.077,00 |
| 22.11.2024 | 30,29 | 30,63 | 30,07 | 30,59 | 0,99% | 14.500,00 |
| 21.11.2024 | 30,40 | 30,41 | 29,96 | 30,29 | 0,40% | 10.816,00 |
| 20.11.2024 | 29,68 | 30,37 | 29,59 | 30,17 | 2,24% | 20.236,00 |
| 19.11.2024 | 29,17 | 29,73 | 28,91 | 29,51 | 2,47% | 31.673,00 |
| 18.11.2024 | 28,69 | 28,81 | 28,37 | 28,80 | 0,77% | 10.133,00 |
| 15.11.2024 | 28,45 | 28,61 | 28,36 | 28,58 | 0,74% | 6.081,00 |
| 14.11.2024 | 28,13 | 28,50 | 28,12 | 28,37 | 0,07% | 5.501,00 |
| 13.11.2024 | 28,11 | 28,51 | 27,90 | 28,35 | 1,07% | 9.035,00 |
| 12.11.2024 | 28,01 | 28,39 | 28,01 | 28,05 | -0,78% | 28.926,00 |
| 11.11.2024 | 28,57 | 28,64 | 28,23 | 28,27 | -1,08% | 27.251,00 |
| 08.11.2024 | 28,50 | 28,71 | 28,17 | 28,58 | 0,11% | 5.712,00 |
| 07.11.2024 | 29,00 | 29,01 | 28,39 | 28,55 | -0,73% | 6.084,00 |