34,440€
-0,78%
Echtzeit-Aktienkurs Imperial Brands PLC
Bid:
Ask:
Aktienkurse zur Imperial Brands PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.10.2025 | 33,95 | 34,36 | 33,89 | 34,34 | 1,09% | 6.489,00 |
| 21.10.2025 | 34,35 | 34,50 | 33,91 | 33,97 | -1,19% | 13.903,00 |
| 20.10.2025 | 34,51 | 34,65 | 34,28 | 34,38 | -0,35% | 5.366,00 |
| 17.10.2025 | 34,21 | 34,55 | 34,16 | 34,50 | 0,29% | 10.945,00 |
| 16.10.2025 | 34,81 | 34,84 | 34,34 | 34,40 | -1,35% | 35.656,00 |
| 15.10.2025 | 35,32 | 35,33 | 34,55 | 34,87 | -1,75% | 18.971,00 |
| 14.10.2025 | 35,95 | 36,20 | 34,55 | 35,49 | -1,50% | 38.593,00 |
| 13.10.2025 | 36,04 | 36,10 | 35,84 | 36,03 | 0,28% | 18.114,00 |
| 10.10.2025 | 35,78 | 35,93 | 35,60 | 35,93 | 0,42% | 3.043,00 |
| 09.10.2025 | 35,84 | 36,20 | 35,70 | 35,78 | -0,36% | 10.224,00 |
| 08.10.2025 | 35,93 | 36,00 | 35,70 | 35,91 | 0,39% | 8.342,00 |
| 07.10.2025 | 34,83 | 35,77 | 34,67 | 35,77 | 3,11% | 30.483,00 |
| 06.10.2025 | 35,02 | 35,02 | 34,63 | 34,69 | -0,69% | 9.804,00 |
| 03.10.2025 | 35,15 | 35,31 | 34,83 | 34,93 | -0,51% | 4.803,00 |
| 02.10.2025 | 35,30 | 35,40 | 34,92 | 35,11 | -1,54% | 14.855,00 |
| 01.10.2025 | 36,08 | 36,11 | 35,30 | 35,66 | -1,52% | 15.776,00 |
| 30.09.2025 | 35,98 | 36,24 | 35,84 | 36,21 | 0,08% | 4.728,00 |
| 29.09.2025 | 36,35 | 36,66 | 35,94 | 36,18 | -0,69% | 6.039,00 |
| 26.09.2025 | 36,02 | 36,43 | 36,01 | 36,43 | 1,08% | 12.242,00 |
| 25.09.2025 | 35,83 | 36,15 | 35,83 | 36,04 | 0,42% | 3.674,00 |
| 24.09.2025 | 35,59 | 35,89 | 35,39 | 35,89 | 1,61% | 5.146,00 |
| 23.09.2025 | 35,43 | 35,50 | 35,24 | 35,32 | -0,34% | 8.951,00 |
| 22.09.2025 | 35,49 | 35,65 | 35,31 | 35,44 | -0,11% | 7.566,00 |
| 19.09.2025 | 35,22 | 35,68 | 35,22 | 35,48 | 0,54% | 3.855,00 |
| 18.09.2025 | 35,82 | 35,89 | 35,21 | 35,29 | -1,67% | 13.291,00 |
| 17.09.2025 | 35,77 | 36,04 | 35,49 | 35,89 | 0,11% | 15.813,00 |
| 16.09.2025 | 36,36 | 36,36 | 35,79 | 35,85 | -1,75% | 6.866,00 |
| 15.09.2025 | 36,95 | 36,95 | 36,43 | 36,49 | -0,98% | 4.247,00 |
| 12.09.2025 | 36,85 | 37,11 | 36,83 | 36,85 | 0,90% | 9.945,00 |
| 11.09.2025 | 36,41 | 36,52 | 36,37 | 36,52 | 1,50% | 1.048,00 |
| 09.09.2025 | 35,88 | 36,10 | 35,75 | 35,98 | -0,28% | 3.330,00 |
| 08.09.2025 | 36,07 | 36,17 | 35,95 | 36,08 | -0,17% | 25.921,00 |
| 05.09.2025 | 35,83 | 36,15 | 35,82 | 36,14 | 0,61% | 4.187,00 |
| 04.09.2025 | 35,66 | 36,04 | 35,34 | 35,92 | 1,18% | 5.786,00 |
| 03.09.2025 | 35,22 | 35,53 | 35,22 | 35,50 | 0,20% | 2.928,00 |
| 02.09.2025 | 35,49 | 35,50 | 35,22 | 35,43 | -1,20% | 4.869,00 |
| 01.09.2025 | 36,27 | 36,27 | 35,69 | 35,86 | -0,64% | 13.809,00 |
| 29.08.2025 | 35,93 | 36,21 | 35,93 | 36,09 | 0,61% | 11.394,00 |
| 28.08.2025 | 36,15 | 36,21 | 35,73 | 35,87 | -0,97% | 3.281,00 |
| 27.08.2025 | 36,24 | 36,41 | 36,00 | 36,22 | 0,22% | 4.812,00 |
| 26.08.2025 | 35,95 | 36,35 | 35,83 | 36,14 | 0,00% | 35.192,00 |
| 25.08.2025 | 36,49 | 36,49 | 35,32 | 36,14 | 0,25% | 11.506,00 |
| 22.08.2025 | 36,00 | 36,22 | 36,00 | 36,05 | 0,11% | 11.228,00 |
| 21.08.2025 | 36,10 | 36,10 | 35,87 | 36,01 | -0,91% | 3.187,00 |
| 20.08.2025 | 35,60 | 36,44 | 35,60 | 36,34 | 2,45% | 20.553,00 |
| 19.08.2025 | 35,70 | 35,74 | 35,30 | 35,47 | -0,42% | 17.844,00 |
| 18.08.2025 | 35,58 | 35,65 | 35,54 | 35,62 | 0,65% | 5.607,00 |
| 15.08.2025 | 35,51 | 35,51 | 35,19 | 35,39 | -0,48% | 9.463,00 |
| 14.08.2025 | 35,46 | 35,62 | 35,28 | 35,56 | 1,37% | 14.449,00 |
| 13.08.2025 | 35,42 | 35,59 | 35,03 | 35,08 | -0,90% | 13.220,00 |
| 12.08.2025 | 35,22 | 35,47 | 35,16 | 35,40 | 1,03% | 28.067,00 |
| 11.08.2025 | 34,87 | 35,05 | 34,87 | 35,04 | 1,01% | 10.844,00 |
| 08.08.2025 | 34,76 | 34,83 | 34,68 | 34,69 | 0,06% | 4.488,00 |
| 07.08.2025 | 34,51 | 34,67 | 34,32 | 34,67 | 0,61% | 14.039,00 |
| 06.08.2025 | 34,38 | 34,51 | 34,23 | 34,46 | 0,64% | 18.199,00 |
| 05.08.2025 | 34,26 | 34,44 | 34,21 | 34,24 | 0,20% | 6.714,00 |
| 04.08.2025 | 33,91 | 34,21 | 33,70 | 34,17 | 0,53% | 33.764,00 |
| 01.08.2025 | 34,07 | 34,35 | 33,92 | 33,99 | -0,35% | 10.438,00 |
| 31.07.2025 | 33,91 | 34,11 | 33,70 | 34,11 | 1,13% | 8.625,00 |
| 30.07.2025 | 33,74 | 33,84 | 33,38 | 33,73 | 0,27% | 19.886,00 |
| 29.07.2025 | 33,14 | 33,66 | 33,10 | 33,64 | 1,63% | 9.716,00 |
| 28.07.2025 | 33,08 | 33,33 | 33,03 | 33,10 | -0,12% | 5.319,00 |
| 25.07.2025 | 33,39 | 33,41 | 32,95 | 33,14 | -1,22% | 7.146,00 |
| 24.07.2025 | 33,60 | 33,60 | 33,48 | 33,55 | -0,09% | 272,00 |
| 23.07.2025 | 33,58 | 33,59 | 33,21 | 33,58 | -0,89% | 10.438,00 |
| 22.07.2025 | 33,97 | 34,12 | 33,62 | 33,88 | 0,15% | 32.020,00 |
| 21.07.2025 | 33,80 | 34,00 | 33,52 | 33,83 | 0,27% | 9.022,00 |
| 18.07.2025 | 33,41 | 33,90 | 33,41 | 33,74 | 0,12% | 2.987,00 |
| 17.07.2025 | 33,60 | 33,94 | 33,60 | 33,70 | -0,27% | 7.475,00 |
| 16.07.2025 | 33,52 | 33,87 | 33,52 | 33,79 | 0,63% | 13.558,00 |
| 15.07.2025 | 34,06 | 34,07 | 33,57 | 33,58 | -1,78% | 23.238,00 |
| 14.07.2025 | 33,59 | 34,21 | 33,59 | 34,19 | 1,48% | 12.451,00 |
| 11.07.2025 | 33,66 | 33,99 | 33,61 | 33,69 | 0,00% | 14.257,00 |
| 10.07.2025 | 33,55 | 33,71 | 33,40 | 33,69 | 0,96% | 4.707,00 |
| 09.07.2025 | 33,33 | 33,77 | 33,21 | 33,37 | 0,82% | 14.500,00 |
| 08.07.2025 | 33,19 | 33,32 | 32,97 | 33,10 | -0,66% | 16.415,00 |
| 07.07.2025 | 33,10 | 33,32 | 32,94 | 33,32 | 0,85% | 7.452,00 |
| 04.07.2025 | 33,07 | 33,07 | 32,81 | 33,04 | -0,42% | 7.250,00 |
| 03.07.2025 | 32,72 | 33,18 | 32,52 | 33,18 | 1,69% | 26.023,00 |
| 02.07.2025 | 33,49 | 33,49 | 32,49 | 32,63 | -2,04% | 18.810,00 |
| 01.07.2025 | 33,73 | 33,78 | 33,17 | 33,31 | -0,74% | 10.633,00 |
| 30.06.2025 | 33,09 | 33,59 | 33,09 | 33,56 | 1,08% | 3.489,00 |
| 27.06.2025 | 33,42 | 33,51 | 32,95 | 33,20 | -0,69% | 26.363,00 |
| 26.06.2025 | 33,21 | 33,62 | 33,21 | 33,43 | 0,66% | 16.914,00 |
| 25.06.2025 | 33,80 | 33,84 | 33,12 | 33,21 | -2,18% | 1.237,00 |
| 24.06.2025 | 34,26 | 34,27 | 33,76 | 33,95 | -1,05% | 8.362,00 |
| 23.06.2025 | 34,44 | 34,47 | 34,26 | 34,31 | -0,17% | 1.678,00 |
| 20.06.2025 | 34,87 | 34,90 | 34,30 | 34,37 | -1,15% | 4.453,00 |
| 19.06.2025 | 34,54 | 34,94 | 34,54 | 34,77 | 0,49% | 8.182,00 |
| 18.06.2025 | 34,36 | 34,68 | 34,36 | 34,60 | 0,96% | 26.445,00 |
| 17.06.2025 | 34,24 | 34,47 | 34,21 | 34,27 | -0,90% | 865,00 |
| 16.06.2025 | 34,20 | 34,66 | 34,06 | 34,58 | 0,76% | 11.156,00 |
| 13.06.2025 | 33,94 | 34,40 | 33,93 | 34,32 | 1,30% | 23.175,00 |
| 12.06.2025 | 33,96 | 34,19 | 33,83 | 33,88 | -0,50% | 17.819,00 |
| 11.06.2025 | 33,69 | 34,09 | 33,66 | 34,05 | 0,29% | 9.562,00 |
| 10.06.2025 | 34,05 | 34,29 | 33,95 | 33,95 | -0,24% | 9.574,00 |
| 09.06.2025 | 34,25 | 34,40 | 34,03 | 34,03 | -0,79% | 12.276,00 |
| 06.06.2025 | 34,45 | 34,67 | 34,17 | 34,30 | -0,55% | 10.494,00 |