33,450€
-1,68%
Echtzeit-Aktienkurs Imperial Brands PLC
Bid:
Ask:
Aktienkurse zur Imperial Brands PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 33,92 | 33,92 | 33,20 | 33,30 | -2,12% | 18.288,00 |
| 16.10.2026 | 33,48 | 34,12 | 33,25 | 34,02 | 1,80% | 30.885,00 |
| 15.10.2026 | 32,78 | 34,07 | 32,78 | 33,42 | 1,49% | 22.225,00 |
| 14.10.2026 | 32,27 | 32,99 | 32,27 | 32,93 | 2,14% | 15.863,00 |
| 13.10.2026 | 31,78 | 32,31 | 31,78 | 32,24 | 1,42% | 6.635,00 |
| 12.10.2026 | 31,63 | 31,97 | 31,63 | 31,79 | 0,57% | 8.015,00 |
| 09.10.2026 | 31,25 | 31,69 | 31,13 | 31,61 | 1,31% | 12.628,00 |
| 08.10.2026 | 29,65 | 31,44 | 29,60 | 31,20 | 5,73% | 27.358,00 |
| 07.10.2026 | 29,20 | 29,57 | 29,18 | 29,51 | 1,10% | 10.672,00 |
| 06.10.2026 | 29,09 | 29,54 | 29,03 | 29,19 | 0,62% | 5.340,00 |
| 05.10.2026 | 28,97 | 29,18 | 28,71 | 29,01 | 0,28% | 7.248,00 |
| 02.10.2026 | 28,67 | 28,98 | 28,60 | 28,93 | 0,84% | 11.741,00 |
| 01.10.2026 | 28,67 | 28,73 | 28,26 | 28,69 | 0,03% | 11.142,00 |
| 30.09.2026 | 28,74 | 29,07 | 28,65 | 28,68 | -0,49% | 13.594,00 |
| 29.09.2026 | 28,71 | 28,82 | 28,45 | 28,82 | 0,03% | 8.271,00 |
| 28.09.2026 | 28,50 | 28,87 | 28,50 | 28,81 | 1,12% | 10.397,00 |
| 25.09.2026 | 28,70 | 28,83 | 28,38 | 28,49 | -0,90% | 10.869,00 |
| 24.09.2026 | 28,78 | 29,09 | 28,65 | 28,75 | -0,42% | 13.301,00 |
| 23.09.2026 | 28,82 | 28,87 | 28,60 | 28,87 | 0,10% | 6.200,00 |
| 22.09.2026 | 29,07 | 29,07 | 28,73 | 28,84 | -1,30% | 14.941,00 |
| 21.09.2026 | 29,13 | 29,34 | 28,85 | 29,22 | 0,24% | 5.821,00 |
| 18.09.2026 | 29,28 | 29,37 | 28,90 | 29,15 | -0,72% | 5.596,00 |
| 17.09.2026 | 29,24 | 29,40 | 29,11 | 29,36 | 0,55% | 8.120,00 |
| 16.09.2026 | 29,48 | 29,50 | 29,02 | 29,20 | -1,18% | 14.158,00 |
| 15.09.2026 | 29,82 | 29,82 | 29,37 | 29,55 | -0,84% | 3.706,00 |
| 14.09.2026 | 29,14 | 29,96 | 29,07 | 29,80 | 2,44% | 8.567,00 |
| 11.09.2026 | 29,00 | 29,48 | 29,00 | 29,09 | -0,38% | 6.053,00 |
| 10.09.2026 | 28,50 | 29,20 | 28,50 | 29,20 | 2,46% | 16.422,00 |
| 09.09.2026 | 28,91 | 28,99 | 28,41 | 28,50 | -1,66% | 17.973,00 |
| 08.09.2026 | 28,99 | 29,20 | 28,72 | 28,98 | 0,07% | 18.019,00 |
| 07.09.2026 | 28,91 | 29,25 | 28,76 | 28,96 | -0,96% | 11.317,00 |
| 04.09.2026 | 29,66 | 29,90 | 28,95 | 29,24 | -0,88% | 9.536,00 |
| 03.09.2026 | 29,47 | 29,54 | 28,77 | 29,50 | 0,20% | 22.215,00 |
| 02.09.2026 | 29,90 | 30,17 | 29,20 | 29,44 | -1,47% | 15.176,00 |
| 01.09.2026 | 29,79 | 30,18 | 29,55 | 29,88 | 1,70% | 22.494,00 |
| 31.08.2026 | 29,61 | 29,77 | 29,25 | 29,38 | -0,81% | 16.585,00 |
| 28.08.2026 | 29,72 | 29,72 | 29,32 | 29,62 | -0,30% | 15.358,00 |
| 27.08.2026 | 29,99 | 29,99 | 29,42 | 29,71 | -0,44% | 5.056,00 |
| 26.08.2026 | 29,63 | 30,00 | 29,35 | 29,84 | 1,05% | 13.163,00 |
| 25.08.2026 | 29,53 | 29,81 | 29,41 | 29,53 | -0,44% | 29.554,00 |
| 24.08.2026 | 29,76 | 29,83 | 29,27 | 29,66 | -0,07% | 18.621,00 |
| 21.08.2026 | 29,91 | 29,91 | 29,25 | 29,68 | -0,97% | 17.153,00 |
| 20.08.2026 | 29,47 | 29,97 | 29,20 | 29,97 | 0,00% | 19.120,00 |
| 19.08.2026 | 30,36 | 30,48 | 29,69 | 29,97 | -1,25% | 26.256,00 |
| 18.08.2026 | 30,34 | 30,45 | 29,86 | 30,35 | -0,23% | 26.654,00 |
| 17.08.2026 | 30,80 | 30,80 | 30,26 | 30,42 | -1,93% | 15.626,00 |
| 14.08.2026 | 31,00 | 31,02 | 30,52 | 31,02 | 0,03% | 9.449,00 |
| 13.08.2026 | 30,64 | 31,01 | 30,44 | 31,01 | 1,21% | 9.724,00 |
| 12.08.2026 | 30,95 | 31,01 | 30,51 | 30,64 | -0,97% | 17.212,00 |
| 11.08.2026 | 31,70 | 31,70 | 30,74 | 30,94 | -1,78% | 21.748,00 |
| 10.08.2026 | 32,55 | 32,55 | 30,72 | 31,50 | -3,26% | 50.666,00 |
| 07.08.2026 | 32,48 | 32,74 | 32,33 | 32,56 | 0,31% | 6.673,00 |
| 06.08.2026 | 32,09 | 32,50 | 32,04 | 32,46 | 1,12% | 10.579,00 |
| 05.08.2026 | 32,05 | 32,42 | 31,96 | 32,10 | 0,12% | 7.259,00 |
| 04.08.2026 | 32,63 | 32,68 | 32,02 | 32,06 | -1,60% | 6.259,00 |
| 03.08.2026 | 32,83 | 33,12 | 32,26 | 32,58 | -1,96% | 20.528,00 |
| 31.07.2026 | 33,16 | 33,31 | 32,61 | 33,23 | 0,30% | 4.734,00 |
| 30.07.2026 | 34,14 | 34,29 | 32,80 | 33,13 | -2,79% | 10.048,00 |
| 29.07.2026 | 33,83 | 34,22 | 33,69 | 34,08 | 0,65% | 5.645,00 |
| 28.07.2026 | 33,06 | 34,09 | 33,06 | 33,86 | 2,39% | 12.803,00 |
| 27.07.2026 | 32,99 | 33,15 | 32,59 | 33,07 | 0,18% | 6.290,00 |
| 24.07.2026 | 32,62 | 33,03 | 32,51 | 33,01 | 0,76% | 7.927,00 |
| 23.07.2026 | 32,94 | 33,21 | 32,66 | 32,76 | -0,61% | 4.579,00 |
| 22.07.2026 | 33,03 | 33,46 | 32,84 | 32,96 | -0,12% | 2.998,00 |
| 21.07.2026 | 33,30 | 33,43 | 32,89 | 33,00 | -1,02% | 5.974,00 |
| 20.07.2026 | 33,74 | 33,74 | 33,34 | 33,34 | -1,13% | 4.760,00 |
| 17.07.2026 | 32,90 | 34,24 | 32,90 | 33,72 | 1,26% | 14.754,00 |
| 16.07.2026 | 32,31 | 33,30 | 32,10 | 33,30 | 3,48% | 11.068,00 |
| 15.07.2026 | 31,58 | 32,49 | 31,55 | 32,18 | 2,84% | 19.940,00 |
| 14.07.2026 | 31,48 | 31,88 | 31,10 | 31,29 | -1,79% | 18.268,00 |
| 13.07.2026 | 32,39 | 32,52 | 31,46 | 31,86 | -1,03% | 16.101,00 |
| 10.07.2026 | 32,42 | 32,42 | 31,69 | 32,19 | -0,62% | 9.832,00 |
| 09.07.2026 | 32,41 | 32,41 | 32,16 | 32,39 | -0,12% | 7.597,00 |
| 08.07.2026 | 32,52 | 32,54 | 32,13 | 32,43 | -0,22% | 7.340,00 |
| 07.07.2026 | 32,41 | 32,84 | 32,41 | 32,50 | 0,15% | 3.518,00 |
| 06.07.2026 | 33,09 | 33,09 | 32,14 | 32,45 | -0,89% | 13.321,00 |
| 03.07.2026 | 32,93 | 32,93 | 32,55 | 32,74 | -0,55% | 8.059,00 |
| 02.07.2026 | 32,30 | 33,37 | 32,30 | 32,92 | 1,67% | 13.285,00 |
| 01.07.2026 | 32,42 | 32,49 | 31,94 | 32,38 | -0,18% | 7.407,00 |
| 30.06.2026 | 32,30 | 32,85 | 32,30 | 32,44 | 0,25% | 12.676,00 |
| 29.06.2026 | 32,51 | 32,51 | 31,77 | 32,36 | -0,25% | 14.508,00 |
| 26.06.2026 | 32,22 | 32,90 | 31,72 | 32,44 | 0,68% | 5.385,00 |
| 25.06.2026 | 32,31 | 32,39 | 31,86 | 32,22 | -0,77% | 2.996,00 |
| 24.06.2026 | 32,00 | 32,60 | 32,00 | 32,47 | 1,56% | 8.345,00 |
| 23.06.2026 | 31,87 | 32,20 | 31,83 | 31,97 | 0,35% | 5.630,00 |
| 22.06.2026 | 31,55 | 31,95 | 31,48 | 31,86 | 0,95% | 4.390,00 |
| 19.06.2026 | 31,93 | 32,00 | 31,46 | 31,56 | -1,34% | 11.867,00 |
| 18.06.2026 | 32,27 | 32,27 | 31,81 | 31,99 | -0,78% | 3.903,00 |
| 17.06.2026 | 32,53 | 32,58 | 31,97 | 32,24 | -0,89% | 6.166,00 |
| 16.06.2026 | 32,30 | 32,76 | 32,22 | 32,53 | 0,43% | 4.167,00 |
| 15.06.2026 | 32,49 | 32,65 | 32,30 | 32,39 | -0,06% | 4.287,00 |
| 12.06.2026 | 32,46 | 32,78 | 32,21 | 32,41 | -0,34% | 4.713,00 |
| 11.06.2026 | 32,47 | 32,77 | 32,41 | 32,52 | 0,09% | 7.393,00 |
| 10.06.2026 | 32,04 | 32,54 | 31,71 | 32,49 | 1,47% | 5.466,00 |
| 09.06.2026 | 31,99 | 32,09 | 31,62 | 32,02 | 0,28% | 1.645,00 |
| 08.06.2026 | 31,30 | 32,35 | 31,30 | 31,93 | 1,33% | 11.662,00 |
| 05.06.2026 | 31,25 | 31,85 | 31,06 | 31,51 | 0,77% | 6.552,00 |
| 04.06.2026 | 31,10 | 31,38 | 30,91 | 31,27 | 0,48% | 11.063,00 |
| 03.06.2026 | 31,09 | 31,52 | 30,75 | 31,12 | 0,61% | 9.329,00 |
| 02.06.2026 | 31,33 | 31,38 | 30,04 | 30,93 | -1,25% | 28.594,00 |