35,875€
-3,64%
Echtzeit-Aktienkurs Imperial Brands PLC
Bid:
Ask:
Aktienkurse zur Imperial Brands PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 37,17 | 37,17 | 36,10 | 36,23 | -2,69% | 12.295,00 |
| 17.03.2026 | 37,61 | 37,79 | 37,23 | 37,23 | -1,14% | 17.631,00 |
| 16.03.2026 | 36,99 | 37,66 | 36,99 | 37,66 | 2,03% | 11.697,00 |
| 13.03.2026 | 36,13 | 37,00 | 36,04 | 36,91 | 2,19% | 14.320,00 |
| 12.03.2026 | 35,77 | 36,16 | 35,77 | 36,12 | 0,39% | 20.493,00 |
| 11.03.2026 | 36,31 | 36,46 | 35,90 | 35,98 | -1,45% | 10.394,00 |
| 10.03.2026 | 36,65 | 36,69 | 36,37 | 36,51 | -0,16% | 10.825,00 |
| 09.03.2026 | 36,19 | 36,61 | 36,07 | 36,57 | 1,11% | 8.283,00 |
| 06.03.2026 | 36,46 | 36,57 | 36,04 | 36,17 | -1,71% | 29.898,00 |
| 05.03.2026 | 37,24 | 37,46 | 36,23 | 36,80 | -2,13% | 23.372,00 |
| 04.03.2026 | 37,15 | 38,02 | 37,15 | 37,60 | 1,87% | 11.690,00 |
| 03.03.2026 | 37,72 | 37,72 | 36,86 | 36,91 | -2,17% | 22.862,00 |
| 02.03.2026 | 37,64 | 38,08 | 37,62 | 37,73 | -0,97% | 30.913,00 |
| 27.02.2026 | 37,40 | 38,10 | 37,38 | 38,10 | 2,01% | 18.266,00 |
| 26.02.2026 | 37,18 | 37,58 | 37,18 | 37,35 | -1,01% | 13.469,00 |
| 25.02.2026 | 37,09 | 37,73 | 36,92 | 37,73 | 1,13% | 9.882,00 |
| 24.02.2026 | 37,40 | 37,58 | 37,01 | 37,31 | -0,56% | 17.693,00 |
| 23.02.2026 | 36,83 | 37,66 | 36,83 | 37,52 | 1,21% | 25.963,00 |
| 20.02.2026 | 36,84 | 37,26 | 36,84 | 37,07 | 0,43% | 20.317,00 |
| 19.02.2026 | 37,07 | 37,18 | 36,50 | 36,91 | -0,75% | 12.157,00 |
| 18.02.2026 | 36,96 | 37,40 | 36,96 | 37,19 | 0,73% | 4.353,00 |
| 17.02.2026 | 37,35 | 37,39 | 36,81 | 36,92 | 0,08% | 6.065,00 |
| 16.02.2026 | 37,64 | 37,64 | 36,82 | 36,89 | -2,36% | 27.038,00 |
| 13.02.2026 | 37,61 | 37,85 | 37,36 | 37,78 | 0,29% | 12.016,00 |
| 12.02.2026 | 37,87 | 37,95 | 36,94 | 37,67 | -1,54% | 35.687,00 |
| 11.02.2026 | 37,87 | 38,40 | 37,78 | 38,26 | 2,08% | 13.179,00 |
| 10.02.2026 | 37,55 | 37,71 | 37,26 | 37,48 | -0,87% | 16.535,00 |
| 09.02.2026 | 38,25 | 38,25 | 37,70 | 37,81 | -1,51% | 20.635,00 |
| 06.02.2026 | 37,61 | 38,39 | 37,61 | 38,39 | 1,56% | 28.510,00 |
| 05.02.2026 | 37,73 | 37,85 | 37,47 | 37,80 | 0,75% | 16.609,00 |
| 04.02.2026 | 36,68 | 37,67 | 36,68 | 37,52 | 2,71% | 26.481,00 |
| 03.02.2026 | 35,86 | 36,54 | 35,79 | 36,53 | 2,21% | 35.622,00 |
| 02.02.2026 | 35,74 | 35,89 | 35,54 | 35,74 | 0,87% | 27.003,00 |
| 30.01.2026 | 34,75 | 35,43 | 34,75 | 35,43 | 1,29% | 17.885,00 |
| 29.01.2026 | 34,95 | 35,16 | 34,85 | 34,98 | 0,06% | 28.247,00 |
| 28.01.2026 | 34,86 | 35,00 | 34,65 | 34,96 | 0,11% | 12.080,00 |
| 27.01.2026 | 34,80 | 35,05 | 34,80 | 34,92 | 0,40% | 10.401,00 |
| 26.01.2026 | 35,10 | 35,10 | 34,78 | 34,78 | -0,74% | 8.590,00 |
| 23.01.2026 | 34,76 | 35,04 | 34,65 | 35,04 | 1,07% | 17.439,00 |
| 22.01.2026 | 35,07 | 35,07 | 34,64 | 34,67 | 0,41% | 16.386,00 |
| 21.01.2026 | 34,76 | 35,03 | 34,53 | 34,53 | -0,40% | 19.745,00 |
| 20.01.2026 | 35,61 | 35,67 | 34,57 | 34,67 | -3,16% | 8.910,00 |
| 19.01.2026 | 35,24 | 35,80 | 35,24 | 35,80 | 1,76% | 9.367,00 |
| 16.01.2026 | 35,38 | 35,61 | 35,18 | 35,18 | -0,28% | 9.265,00 |
| 15.01.2026 | 34,95 | 35,36 | 34,95 | 35,28 | 0,97% | 6.668,00 |
| 14.01.2026 | 34,96 | 35,02 | 34,42 | 34,94 | -0,06% | 31.185,00 |
| 13.01.2026 | 34,89 | 34,99 | 34,62 | 34,96 | -0,03% | 18.757,00 |
| 12.01.2026 | 34,91 | 35,07 | 34,85 | 34,97 | 0,43% | 19.823,00 |
| 09.01.2026 | 34,64 | 34,84 | 34,41 | 34,82 | -0,06% | 6.341,00 |
| 08.01.2026 | 34,41 | 34,86 | 34,35 | 34,84 | 0,78% | 8.745,00 |
| 07.01.2026 | 34,83 | 35,06 | 34,56 | 34,57 | -1,48% | 16.742,00 |
| 06.01.2026 | 35,31 | 35,45 | 35,09 | 35,09 | -0,23% | 13.870,00 |
| 05.01.2026 | 35,54 | 35,54 | 34,59 | 35,17 | -1,57% | 48.908,00 |
| 02.01.2026 | 36,00 | 36,00 | 35,53 | 35,73 | -0,25% | 14.630,00 |
| 30.12.2025 | 35,66 | 35,85 | 35,66 | 35,82 | 0,28% | 7.760,00 |
| 29.12.2025 | 35,77 | 35,84 | 35,52 | 35,72 | -0,50% | 18.793,00 |
| 23.12.2025 | 36,21 | 36,22 | 35,88 | 35,90 | 0,06% | 8.181,00 |
| 22.12.2025 | 36,01 | 36,02 | 35,56 | 35,88 | -1,05% | 23.594,00 |
| 19.12.2025 | 36,53 | 36,54 | 36,03 | 36,26 | -0,36% | 5.407,00 |
| 18.12.2025 | 36,14 | 36,42 | 36,12 | 36,39 | 0,41% | 7.807,00 |
| 17.12.2025 | 36,29 | 36,38 | 36,16 | 36,24 | -0,52% | 4.871,00 |
| 16.12.2025 | 36,64 | 36,75 | 36,14 | 36,43 | -0,36% | 17.145,00 |
| 15.12.2025 | 36,50 | 36,63 | 36,40 | 36,56 | 1,11% | 6.832,00 |
| 12.12.2025 | 37,29 | 37,29 | 36,13 | 36,16 | -3,19% | 9.762,00 |
| 11.12.2025 | 37,59 | 37,59 | 37,35 | 37,35 | -0,98% | 5.899,00 |
| 10.12.2025 | 37,68 | 38,02 | 37,58 | 37,72 | -0,40% | 8.977,00 |
| 09.12.2025 | 37,18 | 38,03 | 37,15 | 37,87 | 1,58% | 19.382,00 |
| 08.12.2025 | 37,27 | 37,30 | 37,00 | 37,28 | 0,38% | 13.947,00 |
| 05.12.2025 | 37,35 | 37,50 | 37,13 | 37,14 | -1,69% | 6.698,00 |
| 04.12.2025 | 37,58 | 37,86 | 37,58 | 37,78 | 0,94% | 5.764,00 |
| 03.12.2025 | 36,94 | 37,71 | 36,87 | 37,43 | 1,38% | 13.030,00 |
| 02.12.2025 | 37,21 | 37,21 | 36,83 | 36,92 | -0,14% | 12.635,00 |
| 01.12.2025 | 36,80 | 37,12 | 36,64 | 36,97 | 0,27% | 18.341,00 |
| 28.11.2025 | 36,61 | 36,87 | 36,60 | 36,87 | 0,82% | 11.385,00 |
| 27.11.2025 | 37,12 | 37,12 | 36,10 | 36,57 | -2,22% | 18.501,00 |
| 26.11.2025 | 36,69 | 37,45 | 36,68 | 37,40 | 2,02% | 9.117,00 |
| 25.11.2025 | 35,97 | 36,73 | 35,95 | 36,66 | 1,81% | 23.750,00 |
| 24.11.2025 | 36,70 | 36,70 | 35,97 | 36,01 | -1,59% | 27.429,00 |
| 21.11.2025 | 36,88 | 36,90 | 36,23 | 36,59 | -1,16% | 16.658,00 |
| 20.11.2025 | 36,89 | 37,22 | 36,82 | 37,02 | 0,63% | 20.334,00 |
| 19.11.2025 | 36,66 | 37,02 | 36,61 | 36,79 | 0,79% | 16.629,00 |
| 18.11.2025 | 36,06 | 37,05 | 36,06 | 36,50 | 2,07% | 43.003,00 |
| 17.11.2025 | 35,64 | 35,96 | 35,58 | 35,76 | 0,39% | 3.433,00 |
| 14.11.2025 | 35,75 | 36,16 | 35,44 | 35,62 | -1,55% | 18.339,00 |
| 13.11.2025 | 36,36 | 36,37 | 35,99 | 36,18 | -1,23% | 28.066,00 |
| 12.11.2025 | 36,53 | 36,68 | 36,45 | 36,63 | 0,41% | 6.689,00 |
| 11.11.2025 | 36,38 | 36,67 | 36,38 | 36,48 | 0,55% | 9.717,00 |
| 10.11.2025 | 35,90 | 36,30 | 35,80 | 36,28 | 0,39% | 6.575,00 |
| 07.11.2025 | 36,08 | 36,14 | 35,61 | 36,14 | 0,39% | 7.549,00 |
| 06.11.2025 | 35,70 | 36,12 | 35,56 | 36,00 | 1,15% | 15.709,00 |
| 05.11.2025 | 34,85 | 35,73 | 34,85 | 35,59 | 1,92% | 10.119,00 |
| 04.11.2025 | 34,57 | 34,97 | 34,45 | 34,92 | 0,09% | 30.529,00 |
| 03.11.2025 | 34,60 | 34,89 | 34,49 | 34,89 | 1,04% | 7.663,00 |
| 31.10.2025 | 34,51 | 34,66 | 34,38 | 34,53 | 0,49% | 8.993,00 |
| 30.10.2025 | 34,47 | 34,52 | 34,20 | 34,36 | 0,09% | 10.254,00 |
| 29.10.2025 | 34,35 | 34,65 | 34,28 | 34,33 | -0,09% | 8.524,00 |
| 28.10.2025 | 34,34 | 34,56 | 34,12 | 34,36 | 0,09% | 2.644,00 |
| 27.10.2025 | 34,34 | 34,55 | 34,33 | 34,33 | -0,32% | 1.811,00 |
| 24.10.2025 | 34,56 | 34,61 | 34,36 | 34,44 | -0,78% | 6.705,00 |
| 23.10.2025 | 34,50 | 34,96 | 34,30 | 34,71 | 1,08% | 11.423,00 |