35,805€
-1,12%
Echtzeit-Aktienkurs Imperial Brands PLC
Bid:
Ask:
Aktienkurse zur Imperial Brands PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 35,84 | 35,95 | 35,76 | 35,81 | -1,12% | - |
| 18.03.2026 | 37,49 | 37,49 | 36,21 | 36,21 | -2,87% | 839,00 |
| 17.03.2026 | 37,40 | 37,50 | 37,28 | 37,28 | -0,48% | 400,00 |
| 16.03.2026 | 37,15 | 37,60 | 37,15 | 37,46 | 1,99% | 3.316,00 |
| 13.03.2026 | 36,93 | 36,93 | 36,73 | 36,73 | 1,63% | 50,00 |
| 12.03.2026 | 35,92 | 36,14 | 35,92 | 36,14 | -0,17% | 1,00 |
| 11.03.2026 | 36,23 | 36,23 | 36,20 | 36,20 | -0,69% | 500,00 |
| 10.03.2026 | 36,47 | 36,47 | 36,45 | 36,45 | -0,08% | 175,00 |
| 09.03.2026 | 36,37 | 36,48 | 36,37 | 36,48 | 0,58% | 100,00 |
| 06.03.2026 | 36,51 | 36,51 | 36,18 | 36,27 | -2,87% | 1.100,00 |
| 05.03.2026 | 37,34 | 37,34 | 37,34 | 37,34 | 0,27% | 275,00 |
| 04.03.2026 | 37,24 | 37,24 | 37,24 | 37,24 | -0,77% | - |
| 03.03.2026 | 37,22 | 37,53 | 37,22 | 37,53 | -0,19% | 100,00 |
| 02.03.2026 | 37,14 | 37,87 | 37,14 | 37,60 | -1,03% | 8.373,00 |
| 27.02.2026 | 37,48 | 37,99 | 37,44 | 37,99 | 1,80% | 975,00 |
| 26.02.2026 | 37,70 | 37,70 | 37,32 | 37,32 | 0,57% | 3,00 |
| 25.02.2026 | 36,96 | 37,11 | 36,96 | 37,11 | -1,43% | 100,00 |
| 24.02.2026 | 37,18 | 37,65 | 37,18 | 37,65 | 1,76% | 106,00 |
| 23.02.2026 | 36,97 | 37,00 | 36,97 | 37,00 | 0,22% | 300,00 |
| 20.02.2026 | 37,07 | 37,14 | 36,92 | 36,92 | 0,05% | 5.720,00 |
| 19.02.2026 | 36,88 | 36,90 | 36,88 | 36,90 | -0,89% | 125,00 |
| 18.02.2026 | 36,85 | 37,23 | 36,85 | 37,23 | 1,39% | 100,00 |
| 17.02.2026 | 36,75 | 37,02 | 36,72 | 36,72 | -1,24% | 1.576,00 |
| 16.02.2026 | 38,16 | 38,26 | 37,18 | 37,18 | -3,13% | 670,00 |
| 13.02.2026 | 37,64 | 38,38 | 37,45 | 38,38 | 0,68% | 305,00 |
| 12.02.2026 | 38,12 | 38,12 | 38,12 | 38,12 | 0,26% | - |
| 11.02.2026 | 37,65 | 38,02 | 37,65 | 38,02 | 0,98% | 3.030,00 |
| 10.02.2026 | 37,88 | 37,88 | 37,65 | 37,65 | -0,76% | 160,00 |
| 09.02.2026 | 38,00 | 38,00 | 37,94 | 37,94 | -0,24% | 100,00 |
| 06.02.2026 | 37,67 | 38,03 | 37,67 | 38,03 | 0,61% | 30,00 |
| 05.02.2026 | 37,55 | 37,80 | 37,55 | 37,80 | 1,23% | 100,00 |
| 04.02.2026 | 36,58 | 37,34 | 36,58 | 37,34 | 3,72% | 1.323,00 |
| 03.02.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 0,76% | - |
| 02.02.2026 | 35,73 | 35,73 | 35,73 | 35,73 | 0,68% | - |
| 30.01.2026 | 34,82 | 35,49 | 34,82 | 35,49 | 1,37% | 450,00 |
| 29.01.2026 | 34,90 | 35,01 | 34,90 | 35,01 | 0,06% | 81,00 |
| 28.01.2026 | 34,79 | 34,99 | 34,79 | 34,99 | 1,01% | 1.000,00 |
| 27.01.2026 | 34,64 | 34,64 | 34,64 | 34,64 | -0,86% | - |
| 26.01.2026 | 35,01 | 35,06 | 34,94 | 34,94 | 0,03% | 3.674,00 |
| 23.01.2026 | 34,74 | 34,93 | 34,74 | 34,93 | 0,26% | 1.405,00 |
| 22.01.2026 | 34,88 | 35,01 | 34,84 | 34,84 | 3,32% | 579,00 |
| 21.01.2026 | 34,66 | 34,85 | 33,72 | 33,72 | -4,37% | 350,00 |
| 20.01.2026 | 35,58 | 35,58 | 35,26 | 35,26 | -0,76% | 82,00 |
| 19.01.2026 | 34,99 | 35,58 | 34,99 | 35,53 | 1,20% | 1.786,00 |
| 16.01.2026 | 35,11 | 35,11 | 35,11 | 35,11 | -0,85% | - |
| 15.01.2026 | 35,08 | 35,41 | 35,08 | 35,41 | 1,29% | 70,00 |
| 14.01.2026 | 34,71 | 34,96 | 34,71 | 34,96 | 0,11% | 125,00 |
| 13.01.2026 | 34,83 | 35,00 | 34,83 | 34,92 | -0,09% | 935,00 |
| 12.01.2026 | 34,97 | 34,97 | 34,92 | 34,95 | 0,49% | 860,00 |
| 09.01.2026 | 35,01 | 35,01 | 34,78 | 34,78 | -0,17% | - |
| 08.01.2026 | 34,60 | 34,84 | 34,47 | 34,84 | 0,06% | 156,00 |
| 07.01.2026 | 35,26 | 35,26 | 34,82 | 34,82 | -0,94% | 58,00 |
| 06.01.2026 | 35,30 | 35,41 | 35,15 | 35,15 | 0,57% | 440,00 |
| 05.01.2026 | 36,20 | 36,20 | 34,95 | 34,95 | -2,78% | 500,00 |
| 02.01.2026 | 35,99 | 35,99 | 35,62 | 35,95 | 0,50% | 113,00 |
| 30.12.2025 | 35,65 | 35,77 | 35,60 | 35,77 | 0,28% | 545,00 |
| 29.12.2025 | 36,00 | 36,00 | 35,67 | 35,67 | -0,92% | 257,00 |
| 23.12.2025 | 36,17 | 36,17 | 36,00 | 36,00 | 0,50% | 200,00 |
| 22.12.2025 | 35,80 | 35,82 | 35,65 | 35,82 | -0,89% | 480,00 |
| 19.12.2025 | 36,53 | 36,53 | 36,14 | 36,14 | -0,36% | 127,00 |
| 18.12.2025 | 36,09 | 36,27 | 36,09 | 36,27 | -0,08% | 80,00 |
| 17.12.2025 | 36,26 | 36,30 | 36,20 | 36,30 | -0,77% | 650,00 |
| 16.12.2025 | 36,43 | 36,58 | 36,43 | 36,58 | 1,30% | 175,00 |
| 15.12.2025 | 36,01 | 36,11 | 36,01 | 36,11 | 0,47% | 500,00 |
| 12.12.2025 | 37,45 | 37,45 | 35,94 | 35,94 | -3,75% | 336,00 |
| 11.12.2025 | 37,46 | 37,46 | 37,34 | 37,34 | -0,95% | 150,00 |
| 10.12.2025 | 37,88 | 37,88 | 37,70 | 37,70 | -0,32% | 106,00 |
| 09.12.2025 | 37,13 | 37,82 | 37,13 | 37,82 | 2,27% | 100,00 |
| 08.12.2025 | 36,98 | 36,98 | 36,98 | 36,98 | -0,80% | 25,00 |
| 05.12.2025 | 37,80 | 37,80 | 37,28 | 37,28 | -1,17% | 104,00 |
| 04.12.2025 | 37,65 | 37,72 | 37,65 | 37,72 | 2,36% | 110,00 |
| 03.12.2025 | 36,85 | 36,85 | 36,85 | 36,85 | -0,32% | - |
| 02.12.2025 | 36,89 | 37,12 | 36,89 | 36,97 | 0,57% | 1.010,00 |
| 01.12.2025 | 36,71 | 36,76 | 36,71 | 36,76 | 0,14% | - |
| 28.11.2025 | 36,70 | 36,71 | 36,61 | 36,71 | 0,52% | 1.010,00 |
| 27.11.2025 | 37,07 | 37,07 | 36,40 | 36,52 | -0,71% | 1.620,00 |
| 26.11.2025 | 36,88 | 36,88 | 36,78 | 36,78 | 2,00% | 200,00 |
| 25.11.2025 | 36,06 | 36,06 | 36,06 | 36,06 | -2,17% | - |
| 24.11.2025 | 36,95 | 36,95 | 36,86 | 36,86 | 0,22% | 110,00 |
| 21.11.2025 | 36,78 | 36,78 | 36,78 | 36,78 | -0,86% | - |
| 20.11.2025 | 36,87 | 37,10 | 36,87 | 37,10 | 0,41% | 500,00 |
| 19.11.2025 | 36,52 | 36,95 | 36,52 | 36,95 | 1,01% | 100,00 |
| 18.11.2025 | 36,65 | 36,65 | 36,43 | 36,58 | 2,84% | 2.350,00 |
| 17.11.2025 | 35,62 | 35,88 | 35,57 | 35,57 | -0,67% | 1.347,00 |
| 14.11.2025 | 35,83 | 35,83 | 35,81 | 35,81 | -1,08% | - |
| 13.11.2025 | 36,55 | 36,55 | 36,09 | 36,20 | -1,01% | 113,00 |
| 12.11.2025 | 36,62 | 36,62 | 36,57 | 36,57 | -0,19% | 87,00 |
| 11.11.2025 | 36,15 | 36,64 | 36,15 | 36,64 | 1,61% | 285,00 |
| 10.11.2025 | 36,26 | 36,26 | 36,06 | 36,06 | 0,42% | 180,00 |
| 07.11.2025 | 36,10 | 36,10 | 35,91 | 35,91 | -0,44% | 42,00 |
| 06.11.2025 | 35,60 | 36,07 | 35,60 | 36,07 | 3,86% | 1.757,00 |
| 05.11.2025 | 34,73 | 34,73 | 34,73 | 34,73 | 0,75% | 17,00 |
| 04.11.2025 | 34,61 | 34,61 | 34,47 | 34,47 | -0,66% | 55,00 |
| 03.11.2025 | 34,47 | 34,70 | 34,47 | 34,70 | 0,52% | 271,00 |
| 31.10.2025 | 34,24 | 34,52 | 34,24 | 34,52 | 0,47% | 300,00 |
| 30.10.2025 | 34,36 | 34,36 | 34,36 | 34,36 | 0,03% | 15,00 |
| 29.10.2025 | 34,35 | 34,35 | 34,35 | 34,35 | 0,44% | - |
| 28.10.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -0,47% | - |
| 27.10.2025 | 34,47 | 34,50 | 34,36 | 34,36 | -0,17% | 454,00 |
| 24.10.2025 | 34,46 | 34,46 | 34,42 | 34,42 | 0,64% | 120,00 |