32,455€
-2,21%
Echtzeit-Aktienkurs Imperial Brands PLC
Bid:
Ask:
Aktienkurse zur Imperial Brands PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 32,98 | 33,09 | 32,00 | 32,00 | -3,59% | 50.464,00 |
| 20.02.2025 | 32,84 | 33,19 | 32,69 | 33,19 | -0,95% | 18.865,00 |
| 19.02.2025 | 33,51 | 33,64 | 33,21 | 33,51 | 0,00% | 23.246,00 |
| 18.02.2025 | 33,50 | 33,52 | 33,21 | 33,51 | 0,51% | 26.597,00 |
| 17.02.2025 | 33,68 | 33,68 | 33,34 | 33,34 | -0,51% | 21.517,00 |
| 14.02.2025 | 33,84 | 33,87 | 33,51 | 33,51 | -0,77% | 26.211,00 |
| 13.02.2025 | 33,57 | 34,09 | 33,33 | 33,77 | -2,31% | 32.954,00 |
| 12.02.2025 | 34,71 | 34,71 | 34,27 | 34,57 | 0,06% | 19.012,00 |
| 11.02.2025 | 34,39 | 34,65 | 34,39 | 34,55 | 0,41% | 44.871,00 |
| 10.02.2025 | 34,17 | 34,42 | 34,10 | 34,41 | 1,21% | 67.865,00 |
| 07.02.2025 | 33,94 | 34,09 | 33,81 | 34,00 | 0,09% | 15.742,00 |
| 06.02.2025 | 33,61 | 34,00 | 33,34 | 33,97 | 1,74% | 38.830,00 |
| 05.02.2025 | 32,99 | 33,45 | 32,89 | 33,39 | 0,78% | 22.164,00 |
| 04.02.2025 | 33,03 | 33,17 | 32,84 | 33,13 | 0,45% | 36.244,00 |
| 03.02.2025 | 32,74 | 33,08 | 32,74 | 32,98 | 1,60% | 24.473,00 |
| 31.01.2025 | 32,33 | 32,50 | 32,31 | 32,46 | 0,78% | 10.294,00 |
| 30.01.2025 | 31,87 | 32,29 | 31,85 | 32,21 | 1,07% | 28.990,00 |
| 29.01.2025 | 31,94 | 31,96 | 31,76 | 31,87 | -0,03% | 10.893,00 |
| 28.01.2025 | 31,77 | 31,88 | 31,61 | 31,88 | 0,69% | 8.540,00 |
| 27.01.2025 | 31,71 | 31,99 | 31,59 | 31,66 | 1,02% | 18.993,00 |
| 24.01.2025 | 31,07 | 31,50 | 30,63 | 31,34 | 0,64% | 27.668,00 |
| 23.01.2025 | 30,90 | 31,27 | 30,82 | 31,14 | 1,07% | 7.272,00 |
| 22.01.2025 | 30,91 | 30,96 | 30,69 | 30,81 | 0,33% | 18.078,00 |
| 21.01.2025 | 30,83 | 30,83 | 30,67 | 30,71 | 0,26% | 4.504,00 |
| 20.01.2025 | 30,90 | 30,90 | 30,63 | 30,63 | -0,20% | 6.454,00 |
| 17.01.2025 | 30,77 | 30,88 | 30,68 | 30,69 | -0,45% | 6.683,00 |
| 16.01.2025 | 30,60 | 30,83 | 30,57 | 30,83 | 0,98% | 4.171,00 |
| 15.01.2025 | 30,86 | 30,88 | 30,11 | 30,53 | -0,72% | 22.124,00 |
| 14.01.2025 | 30,36 | 30,75 | 30,26 | 30,75 | 0,13% | 23.278,00 |
| 13.01.2025 | 30,84 | 30,92 | 30,53 | 30,71 | -1,32% | 53.239,00 |
| 10.01.2025 | 31,46 | 31,61 | 30,89 | 31,12 | -1,33% | 38.037,00 |
| 09.01.2025 | 31,28 | 31,54 | 31,26 | 31,54 | 0,06% | 26.984,00 |
| 08.01.2025 | 31,57 | 31,71 | 31,33 | 31,52 | 0,74% | 27.303,00 |
| 07.01.2025 | 31,59 | 31,63 | 31,23 | 31,29 | -0,60% | 13.039,00 |
| 06.01.2025 | 31,50 | 31,63 | 31,03 | 31,48 | 0,77% | 121.224,00 |
| 03.01.2025 | 31,19 | 31,48 | 31,19 | 31,24 | 0,55% | 15.057,00 |
| 02.01.2025 | 30,87 | 31,07 | 30,83 | 31,07 | 1,04% | 35.960,00 |
| 30.12.2024 | 30,80 | 30,88 | 30,74 | 30,75 | -0,81% | 11.534,00 |
| 27.12.2024 | 30,85 | 31,01 | 30,71 | 31,00 | 0,39% | 16.196,00 |
| 23.12.2024 | 31,01 | 31,17 | 30,88 | 30,88 | -0,55% | 15.888,00 |
| 20.12.2024 | 30,79 | 31,13 | 30,68 | 31,05 | 0,19% | 19.753,00 |
| 19.12.2024 | 31,08 | 31,33 | 30,98 | 30,99 | 0,03% | 13.601,00 |
| 18.12.2024 | 30,76 | 31,03 | 30,76 | 30,98 | 0,26% | 10.247,00 |
| 17.12.2024 | 31,26 | 31,27 | 30,89 | 30,90 | -1,53% | 18.882,00 |
| 16.12.2024 | 31,47 | 31,56 | 31,34 | 31,38 | 0,93% | 10.102,00 |
| 13.12.2024 | 31,21 | 31,63 | 31,09 | 31,09 | -0,58% | 9.404,00 |
| 12.12.2024 | 31,05 | 31,39 | 30,99 | 31,27 | -0,29% | 10.180,00 |
| 11.12.2024 | 31,41 | 31,62 | 31,36 | 31,36 | 0,32% | 12.515,00 |
| 10.12.2024 | 31,15 | 31,37 | 31,05 | 31,26 | 0,71% | 3.783,00 |
| 09.12.2024 | 31,12 | 31,26 | 30,95 | 31,04 | 0,19% | 10.550,00 |
| 06.12.2024 | 31,21 | 31,29 | 30,98 | 30,98 | -0,23% | 49.024,00 |
| 05.12.2024 | 30,89 | 31,19 | 30,83 | 31,05 | 0,75% | 7.040,00 |
| 04.12.2024 | 30,82 | 30,88 | 30,65 | 30,82 | 0,29% | 13.952,00 |
| 03.12.2024 | 31,09 | 31,09 | 30,70 | 30,73 | -0,68% | 12.216,00 |
| 02.12.2024 | 31,26 | 31,30 | 30,94 | 30,94 | -0,03% | 32.503,00 |
| 29.11.2024 | 31,03 | 31,03 | 30,81 | 30,95 | -0,10% | 10.694,00 |
| 28.11.2024 | 30,83 | 31,24 | 30,83 | 30,98 | -2,15% | 25.539,00 |
| 27.11.2024 | 31,25 | 31,66 | 31,19 | 31,66 | 1,80% | 93.110,00 |
| 26.11.2024 | 30,69 | 31,21 | 30,69 | 31,10 | 1,40% | 22.303,00 |
| 25.11.2024 | 30,48 | 30,67 | 30,30 | 30,67 | 0,56% | 11.267,00 |
| 22.11.2024 | 30,13 | 30,50 | 30,13 | 30,50 | 1,06% | 16.179,00 |
| 21.11.2024 | 30,00 | 30,20 | 29,99 | 30,18 | -0,13% | 39.325,00 |
| 20.11.2024 | 29,94 | 30,29 | 29,83 | 30,22 | 2,16% | 63.326,00 |
| 19.11.2024 | 29,67 | 29,70 | 29,00 | 29,58 | 3,17% | 26.261,00 |
| 18.11.2024 | 28,49 | 28,76 | 28,41 | 28,67 | 0,53% | 5.904,00 |
| 15.11.2024 | 28,44 | 28,53 | 28,37 | 28,52 | 0,64% | 10.354,00 |
| 14.11.2024 | 28,12 | 28,35 | 28,12 | 28,34 | 0,35% | 17.033,00 |
| 13.11.2024 | 28,13 | 28,24 | 27,93 | 28,24 | 0,46% | 8.576,00 |
| 12.11.2024 | 28,21 | 28,43 | 28,11 | 28,11 | -0,92% | 27.517,00 |
| 11.11.2024 | 28,57 | 28,57 | 28,23 | 28,37 | -0,46% | 28.714,00 |
| 08.11.2024 | 28,63 | 28,63 | 28,24 | 28,50 | -0,70% | 5.228,00 |
| 07.11.2024 | 28,97 | 29,05 | 28,64 | 28,70 | -0,14% | 7.569,00 |
| 06.11.2024 | 28,96 | 29,33 | 28,68 | 28,74 | 1,55% | 24.880,00 |
| 05.11.2024 | 28,20 | 28,53 | 28,18 | 28,30 | 0,32% | 12.845,00 |
| 04.11.2024 | 28,02 | 28,21 | 28,02 | 28,21 | -0,46% | 6.606,00 |
| 01.11.2024 | 27,79 | 28,38 | 27,79 | 28,34 | 2,35% | 10.366,00 |
| 31.10.2024 | 27,43 | 27,83 | 27,34 | 27,69 | -0,47% | 9.844,00 |
| 30.10.2024 | 26,86 | 27,82 | 26,86 | 27,82 | 2,54% | 23.242,00 |
| 29.10.2024 | 27,99 | 27,99 | 27,06 | 27,13 | -2,66% | 9.671,00 |
| 28.10.2024 | 27,68 | 27,89 | 27,58 | 27,87 | 1,42% | 8.146,00 |
| 25.10.2024 | 27,54 | 27,64 | 27,44 | 27,48 | -0,25% | 10.918,00 |
| 24.10.2024 | 27,69 | 27,80 | 27,55 | 27,55 | 0,58% | 12.691,00 |
| 23.10.2024 | 27,79 | 27,88 | 27,39 | 27,39 | -1,01% | 19.202,00 |
| 22.10.2024 | 27,60 | 27,67 | 27,24 | 27,67 | -0,25% | 37.290,00 |
| 21.10.2024 | 27,66 | 27,83 | 27,66 | 27,74 | 0,14% | 10.069,00 |
| 18.10.2024 | 27,83 | 27,85 | 27,60 | 27,70 | -0,72% | 12.795,00 |
| 17.10.2024 | 27,51 | 28,08 | 27,50 | 27,90 | 1,05% | 38.109,00 |
| 16.10.2024 | 27,41 | 27,61 | 27,35 | 27,61 | 1,06% | 7.532,00 |
| 15.10.2024 | 27,35 | 27,35 | 27,09 | 27,32 | 0,37% | 28.812,00 |
| 14.10.2024 | 27,13 | 27,22 | 27,06 | 27,22 | 0,29% | 10.538,00 |
| 11.10.2024 | 26,95 | 27,14 | 26,84 | 27,14 | 0,71% | 13.562,00 |
| 10.10.2024 | 27,03 | 27,18 | 26,94 | 26,95 | 0,41% | 7.586,00 |
| 09.10.2024 | 26,87 | 26,88 | 26,70 | 26,84 | 0,71% | 7.973,00 |
| 08.10.2024 | 26,20 | 26,89 | 26,20 | 26,65 | 3,98% | 35.480,00 |
| 07.10.2024 | 25,76 | 25,76 | 25,54 | 25,63 | -0,54% | 6.075,00 |
| 04.10.2024 | 25,60 | 25,77 | 25,58 | 25,77 | 1,26% | 9.816,00 |
| 03.10.2024 | 25,73 | 25,73 | 25,45 | 25,45 | -1,24% | 8.178,00 |
| 02.10.2024 | 25,97 | 25,97 | 25,70 | 25,77 | -0,50% | 16.217,00 |
| 01.10.2024 | 26,08 | 26,08 | 25,89 | 25,90 | -0,42% | 23.868,00 |
| 30.09.2024 | 26,08 | 26,18 | 25,93 | 26,01 | -0,34% | 11.877,00 |