35,845€
-0,07%
Echtzeit-Aktienkurs Imperial Brands PLC
Bid:
Ask:
Aktienkurse zur Imperial Brands PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 35,83 | 35,90 | 35,76 | 35,90 | 0,07% | 345,00 |
| 18.03.2026 | 37,49 | 37,49 | 35,78 | 35,87 | -3,45% | 7.921,00 |
| 17.03.2026 | 37,61 | 37,85 | 37,13 | 37,15 | -1,46% | 4.915,00 |
| 16.03.2026 | 36,96 | 37,70 | 36,95 | 37,70 | 2,67% | 9.638,00 |
| 13.03.2026 | 35,94 | 36,98 | 35,94 | 36,72 | 2,26% | 11.524,00 |
| 12.03.2026 | 36,01 | 36,17 | 35,79 | 35,91 | -0,55% | 6.671,00 |
| 11.03.2026 | 36,29 | 36,42 | 35,88 | 36,11 | -0,33% | 3.103,00 |
| 10.03.2026 | 36,80 | 36,95 | 36,20 | 36,23 | -2,08% | 6.024,00 |
| 09.03.2026 | 36,00 | 37,00 | 35,86 | 37,00 | 0,82% | 8.787,00 |
| 06.03.2026 | 36,51 | 36,71 | 36,07 | 36,70 | 1,10% | 11.260,00 |
| 05.03.2026 | 37,48 | 37,63 | 36,18 | 36,30 | -3,97% | 15.541,00 |
| 04.03.2026 | 37,48 | 38,00 | 37,42 | 37,80 | 1,20% | 7.438,00 |
| 03.03.2026 | 37,30 | 37,69 | 36,86 | 37,35 | -0,72% | 17.306,00 |
| 02.03.2026 | 37,15 | 38,00 | 36,99 | 37,62 | -0,05% | 26.512,00 |
| 27.02.2026 | 37,26 | 38,02 | 37,26 | 37,64 | 0,61% | 11.159,00 |
| 26.02.2026 | 37,69 | 37,69 | 36,94 | 37,41 | -1,11% | 11.520,00 |
| 25.02.2026 | 37,34 | 37,83 | 36,95 | 37,83 | 1,26% | 10.103,00 |
| 24.02.2026 | 37,78 | 37,78 | 37,00 | 37,36 | -0,51% | 7.087,00 |
| 23.02.2026 | 36,54 | 37,64 | 36,54 | 37,55 | 2,01% | 18.054,00 |
| 20.02.2026 | 37,03 | 37,26 | 36,78 | 36,81 | -0,32% | 19.398,00 |
| 19.02.2026 | 36,74 | 37,22 | 36,48 | 36,93 | -0,30% | 33.161,00 |
| 18.02.2026 | 36,99 | 37,40 | 36,98 | 37,04 | 0,35% | 8.596,00 |
| 17.02.2026 | 36,84 | 37,44 | 36,76 | 36,91 | 0,03% | 10.887,00 |
| 16.02.2026 | 38,13 | 38,29 | 36,81 | 36,90 | -3,33% | 16.236,00 |
| 13.02.2026 | 37,55 | 38,38 | 37,38 | 38,17 | 1,27% | 10.143,00 |
| 12.02.2026 | 38,22 | 38,25 | 36,88 | 37,69 | -1,13% | 8.563,00 |
| 11.02.2026 | 37,64 | 38,37 | 37,50 | 38,12 | 1,55% | 11.121,00 |
| 10.02.2026 | 37,86 | 37,88 | 37,38 | 37,54 | -1,11% | 4.340,00 |
| 09.02.2026 | 38,49 | 38,49 | 37,64 | 37,96 | -1,12% | 12.258,00 |
| 06.02.2026 | 37,84 | 38,49 | 37,54 | 38,39 | 1,61% | 20.968,00 |
| 05.02.2026 | 37,61 | 37,90 | 37,54 | 37,78 | 0,51% | 8.383,00 |
| 04.02.2026 | 36,58 | 37,69 | 36,58 | 37,59 | 3,38% | 17.624,00 |
| 03.02.2026 | 36,07 | 36,60 | 35,90 | 36,36 | 1,03% | 10.693,00 |
| 02.02.2026 | 35,37 | 36,11 | 34,95 | 35,99 | 1,41% | 19.103,00 |
| 30.01.2026 | 34,95 | 35,50 | 34,80 | 35,49 | 1,31% | 7.375,00 |
| 29.01.2026 | 35,06 | 35,19 | 34,83 | 35,03 | 0,29% | 30.062,00 |
| 28.01.2026 | 35,00 | 35,10 | 34,65 | 34,93 | 0,03% | 14.109,00 |
| 27.01.2026 | 34,59 | 35,07 | 34,51 | 34,92 | 1,16% | 7.399,00 |
| 26.01.2026 | 35,09 | 35,09 | 34,51 | 34,52 | -1,68% | 7.478,00 |
| 23.01.2026 | 34,53 | 35,11 | 34,46 | 35,11 | 2,06% | 17.038,00 |
| 22.01.2026 | 34,86 | 35,18 | 34,40 | 34,40 | -1,66% | 16.811,00 |
| 21.01.2026 | 34,70 | 35,01 | 34,37 | 34,98 | 1,27% | 8.511,00 |
| 20.01.2026 | 35,59 | 35,59 | 34,47 | 34,54 | -3,63% | 7.106,00 |
| 19.01.2026 | 34,99 | 35,85 | 34,96 | 35,84 | 1,13% | 7.054,00 |
| 16.01.2026 | 35,15 | 35,64 | 35,15 | 35,44 | 1,23% | 11.098,00 |
| 15.01.2026 | 35,26 | 35,42 | 34,97 | 35,01 | -0,26% | 7.420,00 |
| 14.01.2026 | 35,04 | 35,20 | 34,45 | 35,10 | 0,49% | 14.949,00 |
| 13.01.2026 | 35,21 | 35,39 | 34,57 | 34,93 | -0,80% | 16.100,00 |
| 12.01.2026 | 35,08 | 35,21 | 34,80 | 35,21 | 0,63% | 15.913,00 |
| 09.01.2026 | 35,05 | 35,05 | 34,41 | 34,99 | -0,20% | 13.105,00 |
| 08.01.2026 | 34,62 | 35,06 | 34,37 | 35,06 | 1,24% | 15.206,00 |
| 07.01.2026 | 35,27 | 35,27 | 34,53 | 34,63 | -1,56% | 12.173,00 |
| 06.01.2026 | 35,37 | 35,49 | 35,13 | 35,18 | -0,11% | 7.734,00 |
| 05.01.2026 | 36,14 | 36,28 | 34,56 | 35,22 | -2,76% | 25.959,00 |
| 02.01.2026 | 35,81 | 36,22 | 35,51 | 36,22 | 1,23% | 19.060,00 |
| 30.12.2025 | 35,76 | 35,90 | 35,63 | 35,78 | -0,03% | 6.460,00 |
| 29.12.2025 | 36,00 | 36,20 | 35,52 | 35,79 | -0,33% | 17.461,00 |
| 23.12.2025 | 36,20 | 36,22 | 35,86 | 35,91 | -0,80% | 3.432,00 |
| 22.12.2025 | 36,11 | 36,34 | 35,59 | 36,20 | -0,52% | 23.387,00 |
| 19.12.2025 | 36,29 | 36,55 | 36,12 | 36,39 | 0,72% | 6.900,00 |
| 18.12.2025 | 36,13 | 36,42 | 36,13 | 36,13 | -0,28% | 4.421,00 |
| 17.12.2025 | 36,28 | 36,40 | 36,13 | 36,23 | -0,17% | 3.221,00 |
| 16.12.2025 | 36,35 | 36,65 | 36,18 | 36,29 | -0,66% | 7.337,00 |
| 15.12.2025 | 35,79 | 36,89 | 35,79 | 36,53 | 1,14% | 8.463,00 |
| 12.12.2025 | 37,62 | 37,62 | 35,97 | 36,12 | -3,91% | 9.350,00 |
| 11.12.2025 | 37,51 | 37,59 | 37,39 | 37,59 | -0,71% | 3.150,00 |
| 10.12.2025 | 37,92 | 37,96 | 37,58 | 37,86 | -0,29% | 7.243,00 |
| 09.12.2025 | 37,08 | 38,00 | 36,73 | 37,97 | 2,04% | 5.759,00 |
| 08.12.2025 | 37,01 | 37,33 | 36,98 | 37,21 | -0,13% | 7.384,00 |
| 05.12.2025 | 37,76 | 37,77 | 37,15 | 37,26 | -1,17% | 6.560,00 |
| 04.12.2025 | 37,64 | 37,85 | 37,07 | 37,70 | 0,40% | 6.850,00 |
| 03.12.2025 | 37,01 | 37,73 | 37,01 | 37,55 | 1,29% | 3.938,00 |
| 02.12.2025 | 36,69 | 37,16 | 36,69 | 37,07 | 1,15% | 7.014,00 |
| 01.12.2025 | 36,79 | 37,09 | 36,65 | 36,65 | -0,54% | 4.761,00 |
| 28.11.2025 | 36,61 | 36,85 | 36,49 | 36,85 | 0,46% | 11.092,00 |
| 27.11.2025 | 36,98 | 37,13 | 36,20 | 36,68 | -2,11% | 3.909,00 |
| 26.11.2025 | 36,89 | 37,47 | 36,67 | 37,47 | 1,82% | 10.118,00 |
| 25.11.2025 | 36,15 | 36,80 | 36,01 | 36,80 | 1,85% | 5.281,00 |
| 24.11.2025 | 37,03 | 37,06 | 35,86 | 36,13 | -2,01% | 11.378,00 |
| 21.11.2025 | 36,48 | 36,98 | 36,20 | 36,87 | 1,21% | 3.447,00 |
| 20.11.2025 | 36,80 | 37,17 | 36,30 | 36,43 | -1,57% | 8.211,00 |
| 19.11.2025 | 36,61 | 37,10 | 36,49 | 37,01 | 0,87% | 8.687,00 |
| 18.11.2025 | 35,40 | 37,01 | 35,26 | 36,69 | 2,98% | 20.271,00 |
| 17.11.2025 | 35,45 | 35,95 | 35,44 | 35,63 | 0,28% | 2.934,00 |
| 14.11.2025 | 35,99 | 36,05 | 35,41 | 35,53 | -1,36% | 8.048,00 |
| 13.11.2025 | 36,57 | 36,57 | 35,91 | 36,02 | -1,58% | 9.745,00 |
| 12.11.2025 | 36,62 | 36,69 | 36,43 | 36,60 | -0,11% | 5.250,00 |
| 11.11.2025 | 36,27 | 36,64 | 36,17 | 36,64 | 0,88% | 7.630,00 |
| 10.11.2025 | 36,29 | 36,34 | 35,79 | 36,32 | 0,89% | 4.927,00 |
| 07.11.2025 | 36,12 | 36,14 | 35,65 | 36,00 | -0,17% | 4.085,00 |
| 06.11.2025 | 35,64 | 36,17 | 35,58 | 36,06 | 0,92% | 4.297,00 |
| 05.11.2025 | 34,92 | 35,75 | 34,66 | 35,73 | 2,91% | 5.470,00 |
| 04.11.2025 | 34,59 | 34,98 | 34,46 | 34,72 | -0,43% | 24.006,00 |
| 03.11.2025 | 34,51 | 34,91 | 34,40 | 34,87 | 1,04% | 6.419,00 |
| 31.10.2025 | 34,24 | 34,90 | 34,24 | 34,51 | 0,38% | 6.553,00 |
| 30.10.2025 | 34,40 | 34,51 | 34,25 | 34,38 | -0,09% | 3.524,00 |
| 29.10.2025 | 34,33 | 34,66 | 34,16 | 34,41 | 0,15% | 5.964,00 |
| 28.10.2025 | 34,24 | 34,54 | 34,13 | 34,36 | 0,41% | 3.086,00 |
| 27.10.2025 | 34,50 | 34,60 | 34,17 | 34,22 | -0,73% | 5.918,00 |
| 24.10.2025 | 34,78 | 34,87 | 34,34 | 34,47 | -1,03% | 5.018,00 |