33,665€
-0,34%
Echtzeit-Aktienkurs Imperial Brands PLC
Bid:
Ask:
Aktienkurse zur Imperial Brands PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 33,86 | 33,97 | 33,54 | 33,72 | -0,19% | 170,00 |
| 18.07.2025 | 33,81 | 33,81 | 33,75 | 33,78 | 0,30% | 100,00 |
| 17.07.2025 | 33,92 | 33,95 | 33,68 | 33,68 | -0,82% | 56,00 |
| 16.07.2025 | 33,55 | 33,96 | 33,55 | 33,96 | 0,30% | 215,00 |
| 15.07.2025 | 33,86 | 33,86 | 33,86 | 33,86 | -0,59% | - |
| 14.07.2025 | 33,99 | 34,06 | 33,67 | 34,06 | 1,01% | 615,00 |
| 11.07.2025 | 33,60 | 33,79 | 33,55 | 33,72 | 0,96% | 398,00 |
| 10.07.2025 | 33,40 | 33,84 | 33,37 | 33,40 | 0,12% | 2.200,00 |
| 09.07.2025 | 33,11 | 33,36 | 33,11 | 33,36 | 0,91% | 70,00 |
| 08.07.2025 | 33,26 | 33,26 | 33,00 | 33,06 | 0,92% | 380,00 |
| 07.07.2025 | 32,76 | 32,76 | 32,76 | 32,76 | -0,55% | - |
| 04.07.2025 | 33,02 | 33,15 | 32,83 | 32,94 | -1,38% | 302,00 |
| 03.07.2025 | 32,78 | 33,40 | 32,68 | 33,40 | 1,64% | 535,00 |
| 02.07.2025 | 33,33 | 33,33 | 32,86 | 32,86 | -1,08% | 621,00 |
| 01.07.2025 | 33,58 | 33,61 | 33,19 | 33,22 | -0,84% | 850,00 |
| 30.06.2025 | 33,29 | 33,59 | 33,29 | 33,50 | 1,48% | 232,00 |
| 27.06.2025 | 33,50 | 33,50 | 33,01 | 33,01 | -1,46% | 120,00 |
| 26.06.2025 | 33,55 | 33,55 | 33,37 | 33,50 | 0,66% | 880,00 |
| 25.06.2025 | 34,01 | 34,01 | 33,20 | 33,28 | -1,74% | 420,00 |
| 24.06.2025 | 34,69 | 34,69 | 33,87 | 33,87 | -1,60% | - |
| 23.06.2025 | 34,25 | 34,49 | 34,25 | 34,42 | 0,20% | 237,00 |
| 20.06.2025 | 34,82 | 34,82 | 34,35 | 34,35 | -1,21% | 70,00 |
| 19.06.2025 | 34,51 | 34,98 | 34,51 | 34,77 | 0,90% | 224,00 |
| 18.06.2025 | 34,17 | 34,46 | 34,17 | 34,46 | 0,70% | - |
| 17.06.2025 | 34,25 | 34,25 | 34,17 | 34,22 | -1,16% | 300,00 |
| 16.06.2025 | 34,25 | 34,62 | 34,14 | 34,62 | 0,99% | 113,00 |
| 13.06.2025 | 33,40 | 34,28 | 33,40 | 34,28 | 1,15% | 460,00 |
| 12.06.2025 | 33,51 | 34,06 | 33,51 | 33,89 | 0,18% | - |
| 11.06.2025 | 34,10 | 34,10 | 33,70 | 33,83 | -0,79% | 110,00 |
| 10.06.2025 | 33,83 | 34,11 | 33,76 | 34,10 | 0,32% | 1.174,00 |
| 09.06.2025 | 34,31 | 34,34 | 33,99 | 33,99 | -1,45% | 955,00 |
| 06.06.2025 | 34,36 | 34,49 | 34,36 | 34,49 | 0,23% | - |
| 05.06.2025 | 33,56 | 34,41 | 33,56 | 34,41 | 1,80% | 430,00 |
| 04.06.2025 | 33,74 | 33,91 | 33,34 | 33,80 | 0,33% | 998,00 |
| 03.06.2025 | 33,86 | 33,86 | 33,64 | 33,69 | 0,45% | 396,00 |
| 02.06.2025 | 33,29 | 33,55 | 33,29 | 33,54 | -0,03% | 895,00 |
| 30.05.2025 | 33,23 | 33,55 | 33,23 | 33,55 | 1,27% | 15,00 |
| 29.05.2025 | 33,60 | 33,60 | 33,13 | 33,13 | -0,72% | 709,00 |
| 28.05.2025 | 33,69 | 33,69 | 33,37 | 33,37 | -0,74% | 284,00 |
| 27.05.2025 | 33,36 | 33,83 | 33,36 | 33,62 | 0,51% | 310,00 |
| 26.05.2025 | 33,43 | 33,45 | 33,37 | 33,45 | 0,33% | 206,00 |
| 23.05.2025 | 33,14 | 33,34 | 33,14 | 33,34 | 1,52% | 700,00 |
| 22.05.2025 | 32,83 | 32,84 | 32,83 | 32,84 | -1,88% | - |
| 21.05.2025 | 33,80 | 33,80 | 33,26 | 33,47 | 0,27% | 2.120,00 |
| 20.05.2025 | 33,09 | 33,38 | 32,95 | 33,38 | 1,24% | 3.382,00 |
| 19.05.2025 | 32,42 | 32,97 | 32,33 | 32,97 | 1,79% | 1.254,00 |
| 16.05.2025 | 32,01 | 32,39 | 32,01 | 32,39 | 1,95% | 1.805,00 |
| 15.05.2025 | 31,93 | 32,04 | 31,77 | 31,77 | -1,30% | 1.186,00 |
| 14.05.2025 | 34,51 | 34,51 | 31,65 | 32,19 | -6,37% | 1.050,00 |
| 13.05.2025 | 35,01 | 35,01 | 34,38 | 34,38 | -1,69% | 29,00 |
| 12.05.2025 | 36,08 | 36,08 | 34,64 | 34,97 | -1,88% | 1.724,00 |
| 09.05.2025 | 36,41 | 36,41 | 35,64 | 35,64 | -2,22% | 170,00 |
| 08.05.2025 | 37,05 | 37,05 | 36,45 | 36,45 | -1,94% | 830,00 |
| 07.05.2025 | 36,95 | 37,17 | 36,95 | 37,17 | 1,28% | 25,00 |
| 06.05.2025 | 36,04 | 36,70 | 36,04 | 36,70 | 1,94% | 549,00 |
| 05.05.2025 | 35,96 | 36,13 | 35,96 | 36,00 | -0,25% | 1.494,00 |
| 02.05.2025 | 36,08 | 36,20 | 36,08 | 36,09 | -0,06% | 1.150,00 |
| 30.04.2025 | 35,68 | 36,15 | 35,68 | 36,11 | 1,18% | 234,00 |
| 29.04.2025 | 35,42 | 35,69 | 35,24 | 35,69 | 0,90% | 178,00 |
| 28.04.2025 | 35,35 | 35,64 | 35,26 | 35,37 | -0,48% | 2.614,00 |
| 25.04.2025 | 35,61 | 35,61 | 35,11 | 35,54 | 0,25% | 651,00 |
| 24.04.2025 | 35,00 | 35,45 | 35,00 | 35,45 | 1,20% | - |
| 23.04.2025 | 34,90 | 35,08 | 34,77 | 35,03 | 0,66% | 700,00 |
| 22.04.2025 | 34,51 | 34,80 | 34,51 | 34,80 | 0,09% | 114,00 |
| 17.04.2025 | 34,45 | 34,78 | 34,45 | 34,77 | 0,67% | 188,00 |
| 16.04.2025 | 34,34 | 34,80 | 34,34 | 34,54 | -0,32% | 800,00 |
| 15.04.2025 | 33,81 | 34,66 | 33,81 | 34,65 | 3,00% | 350,00 |
| 14.04.2025 | 34,02 | 34,02 | 33,48 | 33,64 | 1,97% | 802,00 |
| 11.04.2025 | 32,89 | 33,05 | 32,57 | 32,99 | -0,27% | 209,00 |
| 10.04.2025 | 32,86 | 33,08 | 32,79 | 33,08 | 2,26% | 625,00 |
| 09.04.2025 | 32,45 | 32,45 | 32,06 | 32,35 | -1,16% | 750,00 |
| 08.04.2025 | 31,99 | 33,20 | 31,98 | 32,73 | 2,06% | 1.109,00 |
| 07.04.2025 | 32,28 | 32,28 | 31,68 | 32,07 | -3,02% | 5.788,00 |
| 04.04.2025 | 34,01 | 34,80 | 33,00 | 33,07 | -3,64% | 1.194,00 |
| 03.04.2025 | 32,94 | 34,46 | 32,88 | 34,32 | 2,05% | 2.425,00 |
| 02.04.2025 | 34,28 | 34,28 | 33,63 | 33,63 | -2,27% | 320,00 |
| 01.04.2025 | 34,24 | 34,41 | 34,06 | 34,41 | 0,32% | 294,00 |
| 31.03.2025 | 33,57 | 34,30 | 33,57 | 34,30 | 2,27% | 151,00 |
| 28.03.2025 | 33,08 | 33,67 | 33,08 | 33,54 | 1,27% | 785,00 |
| 27.03.2025 | 32,81 | 33,12 | 32,81 | 33,12 | 1,38% | 1.402,00 |
| 26.03.2025 | 32,86 | 32,86 | 31,69 | 32,67 | -0,31% | 1.307,00 |
| 25.03.2025 | 32,58 | 32,77 | 32,58 | 32,77 | 0,00% | - |
| 24.03.2025 | 32,49 | 32,77 | 32,48 | 32,77 | 1,30% | 1.703,00 |
| 21.03.2025 | 32,30 | 32,43 | 32,30 | 32,35 | -0,74% | 477,00 |
| 20.03.2025 | 32,61 | 32,75 | 32,59 | 32,59 | 0,09% | 30,00 |
| 19.03.2025 | 32,30 | 32,56 | 32,30 | 32,56 | -0,40% | - |
| 18.03.2025 | 33,04 | 33,04 | 32,69 | 32,69 | -0,88% | 700,00 |
| 17.03.2025 | 32,84 | 33,06 | 32,78 | 32,98 | 0,15% | 572,00 |
| 14.03.2025 | 33,16 | 33,16 | 32,93 | 32,93 | -0,09% | 30,00 |
| 13.03.2025 | 32,37 | 33,09 | 32,37 | 32,96 | 1,01% | 460,00 |
| 12.03.2025 | 32,97 | 32,97 | 32,63 | 32,63 | -0,31% | 486,00 |
| 11.03.2025 | 33,17 | 33,17 | 32,73 | 32,73 | -0,70% | 687,00 |
| 10.03.2025 | 33,06 | 33,06 | 32,82 | 32,96 | -0,18% | 86,00 |
| 07.03.2025 | 32,67 | 33,02 | 32,67 | 33,02 | 0,55% | - |
| 06.03.2025 | 32,87 | 32,87 | 32,28 | 32,84 | -1,08% | 5.552,00 |
| 05.03.2025 | 33,71 | 33,71 | 33,20 | 33,20 | -3,24% | 1.250,00 |
| 04.03.2025 | 33,78 | 34,59 | 33,78 | 34,31 | 0,53% | 884,00 |
| 03.03.2025 | 34,00 | 34,13 | 33,71 | 34,13 | 0,95% | 1.665,00 |
| 28.02.2025 | 33,84 | 33,96 | 33,81 | 33,81 | 0,36% | 1.430,00 |
| 27.02.2025 | 33,48 | 33,75 | 33,48 | 33,69 | 1,14% | 625,00 |