32,570€
0,15%
Echtzeit-Aktienkurs Imperial Brands PLC
Bid:
Ask:
Aktienkurse zur Imperial Brands PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 32,46 | 32,78 | 32,32 | 32,54 | 0,05% | 2.623,00 |
| 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 |
| 01.06.2026 | 31,31 | 31,50 | 31,09 | 31,32 | -0,73% | 12.713,00 |
| 29.05.2026 | 32,07 | 32,07 | 31,35 | 31,55 | -1,65% | 11.509,00 |
| 28.05.2026 | 32,63 | 32,83 | 31,91 | 32,08 | -1,69% | 8.196,00 |
| 27.05.2026 | 32,34 | 32,65 | 32,09 | 32,63 | 0,83% | 7.803,00 |
| 26.05.2026 | 32,42 | 32,90 | 32,16 | 32,36 | 0,28% | 12.776,00 |
| 25.05.2026 | 32,91 | 32,91 | 32,01 | 32,27 | -0,74% | 5.042,00 |
| 22.05.2026 | 32,96 | 33,21 | 32,39 | 32,51 | -1,40% | 15.000,00 |
| 21.05.2026 | 32,90 | 33,29 | 32,50 | 32,97 | -0,81% | 10.674,00 |
| 20.05.2026 | 33,74 | 33,74 | 33,08 | 33,24 | -0,81% | 9.861,00 |
| 19.05.2026 | 33,33 | 33,75 | 33,31 | 33,51 | 0,54% | 13.853,00 |
| 18.05.2026 | 32,40 | 33,33 | 32,40 | 33,33 | 2,71% | 13.335,00 |
| 15.05.2026 | 32,90 | 33,14 | 32,15 | 32,45 | -1,85% | 13.333,00 |
| 14.05.2026 | 32,06 | 33,19 | 32,06 | 33,06 | 3,09% | 8.994,00 |
| 13.05.2026 | 32,51 | 32,61 | 31,90 | 32,07 | -1,29% | 8.663,00 |
| 12.05.2026 | 31,35 | 32,56 | 31,35 | 32,49 | 1,06% | 9.314,00 |
| 11.05.2026 | 32,09 | 32,20 | 31,43 | 32,15 | -0,12% | 14.523,00 |
| 08.05.2026 | 32,15 | 32,49 | 31,64 | 32,19 | -0,65% | 7.092,00 |
| 07.05.2026 | 33,11 | 33,27 | 31,91 | 32,40 | -1,94% | 12.035,00 |
| 06.05.2026 | 32,57 | 33,22 | 32,55 | 33,04 | 1,35% | 11.464,00 |
| 05.05.2026 | 32,86 | 32,95 | 32,50 | 32,60 | -1,09% | 15.607,00 |
| 04.05.2026 | 32,66 | 33,07 | 32,66 | 32,96 | 0,95% | 14.802,00 |
| 30.04.2026 | 32,11 | 32,68 | 32,02 | 32,65 | 2,00% | 14.232,00 |
| 29.04.2026 | 31,87 | 32,13 | 31,87 | 32,01 | 0,09% | 7.836,00 |
| 28.04.2026 | 31,56 | 32,03 | 31,52 | 31,98 | 1,27% | 10.781,00 |
| 27.04.2026 | 31,74 | 31,93 | 31,55 | 31,58 | -1,07% | 12.481,00 |
| 24.04.2026 | 31,72 | 32,27 | 31,41 | 31,92 | -0,03% | 23.371,00 |
| 23.04.2026 | 32,00 | 32,14 | 31,41 | 31,93 | -0,25% | 19.117,00 |
| 22.04.2026 | 31,45 | 32,06 | 31,32 | 32,01 | 1,27% | 23.052,00 |
| 21.04.2026 | 32,39 | 32,39 | 31,41 | 31,61 | -2,41% | 23.049,00 |
| 20.04.2026 | 32,19 | 32,39 | 32,10 | 32,39 | 0,62% | 29.251,00 |
| 17.04.2026 | 32,31 | 32,35 | 31,54 | 32,19 | 0,56% | 47.108,00 |
| 16.04.2026 | 32,30 | 32,70 | 32,01 | 32,01 | -1,90% | 34.544,00 |
| 15.04.2026 | 33,80 | 33,80 | 32,57 | 32,63 | -3,32% | 39.130,00 |
| 14.04.2026 | 35,70 | 35,70 | 32,49 | 33,75 | -5,17% | 61.258,00 |
| 13.04.2026 | 35,24 | 36,00 | 35,24 | 35,59 | 0,94% | 6.314,00 |
| 10.04.2026 | 35,63 | 35,76 | 35,22 | 35,26 | -0,84% | 13.076,00 |
| 09.04.2026 | 35,96 | 36,44 | 35,48 | 35,56 | -0,92% | 5.672,00 |
| 08.04.2026 | 37,02 | 37,86 | 35,59 | 35,89 | -1,02% | 11.798,00 |
| 07.04.2026 | 35,14 | 36,26 | 35,03 | 36,26 | 2,66% | 6.947,00 |
| 02.04.2026 | 34,25 | 35,47 | 34,12 | 35,32 | 1,32% | 8.444,00 |
| 01.04.2026 | 35,69 | 35,71 | 34,37 | 34,86 | -2,57% | 15.202,00 |
| 31.03.2026 | 35,74 | 35,95 | 35,23 | 35,78 | 0,62% | 4.373,00 |
| 30.03.2026 | 35,08 | 35,71 | 35,08 | 35,56 | 1,37% | 9.077,00 |
| 27.03.2026 | 35,23 | 35,44 | 35,07 | 35,08 | -0,57% | 1.183,00 |
| 26.03.2026 | 34,87 | 35,36 | 34,79 | 35,28 | 0,57% | 1.900,00 |
| 25.03.2026 | 35,57 | 35,57 | 34,98 | 35,08 | -0,90% | 9.197,00 |
| 24.03.2026 | 34,77 | 35,40 | 34,71 | 35,40 | 1,14% | 21.367,00 |
| 23.03.2026 | 34,63 | 35,22 | 34,18 | 35,00 | 0,14% | 18.345,00 |
| 20.03.2026 | 35,89 | 36,09 | 34,80 | 34,95 | -2,37% | 11.077,00 |
| 19.03.2026 | 35,79 | 36,14 | 35,48 | 35,80 | -0,20% | 3.548,00 |
| 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 |