32,165€
-3,09%
Echtzeit-Aktienkurs Imperial Brands PLC
Bid:
Ask:
Aktienkurse zur Imperial Brands PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 32,90 | 32,96 | 32,13 | 32,13 | -3,19% | 5.750,00 |
| 20.02.2025 | 32,73 | 33,19 | 32,73 | 33,19 | -1,13% | 1.875,00 |
| 19.02.2025 | 33,63 | 33,63 | 33,31 | 33,57 | 0,96% | 435,00 |
| 18.02.2025 | 33,46 | 33,60 | 33,21 | 33,25 | -0,60% | 2.650,00 |
| 17.02.2025 | 33,52 | 33,57 | 33,24 | 33,45 | -0,27% | 1.362,00 |
| 14.02.2025 | 34,08 | 34,08 | 33,54 | 33,54 | -0,92% | 790,00 |
| 13.02.2025 | 34,71 | 34,71 | 33,48 | 33,85 | -2,37% | 1.295,00 |
| 12.02.2025 | 34,83 | 34,83 | 34,44 | 34,67 | 0,35% | 532,00 |
| 11.02.2025 | 34,58 | 34,63 | 34,40 | 34,55 | 0,09% | 1.160,00 |
| 10.02.2025 | 34,05 | 34,52 | 34,05 | 34,52 | 1,35% | 2.560,00 |
| 07.02.2025 | 33,95 | 34,06 | 33,92 | 34,06 | 0,12% | 1.322,00 |
| 06.02.2025 | 33,89 | 34,02 | 33,41 | 34,02 | 1,76% | 1.568,00 |
| 05.02.2025 | 33,00 | 33,50 | 32,96 | 33,43 | 1,12% | 450,00 |
| 04.02.2025 | 32,92 | 33,11 | 32,92 | 33,06 | 0,36% | 1.271,00 |
| 03.02.2025 | 32,49 | 33,01 | 32,49 | 32,94 | 1,73% | 1.910,00 |
| 31.01.2025 | 32,05 | 32,42 | 32,05 | 32,38 | 0,87% | 42,00 |
| 30.01.2025 | 31,70 | 32,10 | 31,70 | 32,10 | 0,60% | 11,00 |
| 29.01.2025 | 31,71 | 32,01 | 31,71 | 31,91 | 0,06% | 380,00 |
| 28.01.2025 | 31,74 | 31,89 | 31,74 | 31,89 | 0,66% | 316,00 |
| 27.01.2025 | 31,10 | 31,82 | 31,10 | 31,68 | 0,57% | 250,00 |
| 24.01.2025 | 31,35 | 31,50 | 30,99 | 31,50 | 1,29% | 190,00 |
| 23.01.2025 | 31,10 | 31,10 | 31,10 | 31,10 | 0,68% | - |
| 22.01.2025 | 30,73 | 30,91 | 30,73 | 30,89 | 0,29% | 45,00 |
| 21.01.2025 | 30,51 | 30,80 | 30,51 | 30,80 | -0,23% | - |
| 20.01.2025 | 30,81 | 30,87 | 30,81 | 30,87 | 0,95% | 75,00 |
| 17.01.2025 | 30,90 | 30,90 | 30,58 | 30,58 | -0,07% | 499,00 |
| 16.01.2025 | 30,47 | 30,60 | 30,47 | 30,60 | 0,82% | 10,00 |
| 15.01.2025 | 30,52 | 30,52 | 30,30 | 30,35 | -1,40% | 2.001,00 |
| 14.01.2025 | 30,81 | 30,81 | 30,24 | 30,78 | 0,56% | 100,00 |
| 13.01.2025 | 31,02 | 31,02 | 30,61 | 30,61 | -1,95% | 298,00 |
| 10.01.2025 | 31,54 | 31,54 | 31,09 | 31,22 | -0,79% | 490,00 |
| 09.01.2025 | 31,34 | 31,47 | 31,34 | 31,47 | 0,19% | 601,00 |
| 08.01.2025 | 31,19 | 31,64 | 31,19 | 31,41 | 0,29% | 665,00 |
| 07.01.2025 | 31,40 | 31,42 | 31,32 | 31,32 | 0,06% | 518,00 |
| 06.01.2025 | 31,40 | 31,40 | 31,19 | 31,30 | -0,35% | 624,00 |
| 03.01.2025 | 30,95 | 31,41 | 30,95 | 31,41 | 1,19% | 170,00 |
| 02.01.2025 | 30,56 | 31,04 | 30,56 | 31,04 | 0,71% | 226,00 |
| 30.12.2024 | 30,80 | 30,82 | 30,79 | 30,82 | -0,45% | 35,00 |
| 27.12.2024 | 30,55 | 31,00 | 30,55 | 30,96 | -0,13% | 781,00 |
| 23.12.2024 | 31,09 | 31,14 | 31,00 | 31,00 | -0,86% | 854,00 |
| 20.12.2024 | 30,84 | 31,27 | 30,71 | 31,27 | 1,13% | 2.088,00 |
| 19.12.2024 | 30,56 | 31,14 | 30,53 | 30,92 | 1,48% | 1.400,00 |
| 18.12.2024 | 30,77 | 30,80 | 30,47 | 30,47 | -0,75% | 552,00 |
| 17.12.2024 | 31,25 | 31,25 | 30,70 | 30,70 | -2,38% | 435,00 |
| 16.12.2024 | 31,22 | 31,51 | 31,22 | 31,45 | 0,13% | 1.864,00 |
| 13.12.2024 | 31,26 | 31,41 | 31,26 | 31,41 | 0,13% | - |
| 12.12.2024 | 31,29 | 31,37 | 31,25 | 31,37 | 0,29% | 124,00 |
| 11.12.2024 | 31,09 | 31,56 | 31,09 | 31,28 | 0,35% | 3.402,00 |
| 10.12.2024 | 30,87 | 31,35 | 30,87 | 31,17 | 0,65% | 758,00 |
| 09.12.2024 | 31,05 | 31,29 | 30,97 | 30,97 | -0,10% | 3.141,00 |
| 06.12.2024 | 31,03 | 31,29 | 31,00 | 31,00 | 0,49% | 690,00 |
| 05.12.2024 | 30,85 | 30,89 | 30,85 | 30,85 | 0,42% | 10,00 |
| 04.12.2024 | 30,68 | 30,72 | 30,68 | 30,72 | -0,10% | 685,00 |
| 03.12.2024 | 31,10 | 31,10 | 30,75 | 30,75 | -1,41% | 81,00 |
| 02.12.2024 | 30,76 | 31,28 | 30,63 | 31,19 | 1,17% | 1.125,00 |
| 29.11.2024 | 30,81 | 30,97 | 30,80 | 30,83 | -0,74% | 1.595,00 |
| 28.11.2024 | 30,72 | 31,06 | 30,72 | 31,06 | 0,88% | 30,00 |
| 27.11.2024 | 30,79 | 30,79 | 30,79 | 30,79 | -1,19% | - |
| 26.11.2024 | 30,42 | 31,16 | 30,42 | 31,16 | 1,20% | 1.235,00 |
| 25.11.2024 | 30,58 | 30,79 | 30,30 | 30,79 | 1,68% | 279,00 |
| 22.11.2024 | 30,21 | 30,28 | 30,21 | 30,28 | 0,93% | 300,00 |
| 21.11.2024 | 30,23 | 30,36 | 30,00 | 30,00 | -0,46% | 1.601,00 |
| 20.11.2024 | 29,50 | 30,14 | 29,50 | 30,14 | 2,27% | 220,00 |
| 19.11.2024 | 29,19 | 29,47 | 29,19 | 29,47 | 2,75% | 720,00 |
| 18.11.2024 | 28,88 | 28,88 | 28,68 | 28,68 | 0,84% | 50,00 |
| 15.11.2024 | 28,30 | 28,44 | 28,30 | 28,44 | 0,96% | - |
| 14.11.2024 | 28,08 | 28,25 | 28,08 | 28,17 | 0,82% | 451,00 |
| 13.11.2024 | 28,06 | 28,13 | 27,94 | 27,94 | -0,96% | 1.707,00 |
| 12.11.2024 | 27,96 | 28,28 | 27,96 | 28,21 | -0,04% | 480,00 |
| 11.11.2024 | 28,64 | 28,64 | 28,22 | 28,22 | -0,81% | 4.515,00 |
| 08.11.2024 | 28,35 | 28,62 | 28,35 | 28,45 | -1,56% | 120,00 |
| 07.11.2024 | 28,80 | 28,90 | 28,80 | 28,90 | 0,70% | - |
| 06.11.2024 | 28,90 | 29,15 | 28,70 | 28,70 | 0,84% | 3.499,00 |
| 05.11.2024 | 28,00 | 28,46 | 28,00 | 28,46 | 1,53% | 200,00 |
| 04.11.2024 | 28,13 | 28,16 | 28,03 | 28,03 | -0,92% | 450,00 |
| 01.11.2024 | 27,69 | 28,32 | 27,68 | 28,29 | 2,31% | 658,00 |
| 31.10.2024 | 27,34 | 27,65 | 27,34 | 27,65 | 2,52% | 515,00 |
| 30.10.2024 | 26,68 | 26,97 | 26,68 | 26,97 | 0,00% | 200,00 |
| 29.10.2024 | 27,80 | 27,87 | 26,97 | 26,97 | -2,95% | 82,00 |
| 28.10.2024 | 27,62 | 27,91 | 27,62 | 27,79 | 0,83% | 1.766,00 |
| 25.10.2024 | 27,55 | 27,63 | 27,50 | 27,56 | -0,72% | 5.065,00 |
| 24.10.2024 | 27,47 | 27,77 | 27,47 | 27,76 | 0,95% | 2.030,00 |
| 23.10.2024 | 27,71 | 27,83 | 27,50 | 27,50 | -0,90% | 11.323,00 |
| 22.10.2024 | 27,66 | 27,75 | 27,40 | 27,75 | 0,11% | 1.468,00 |
| 21.10.2024 | 27,66 | 27,72 | 27,66 | 27,72 | 0,25% | 227,00 |
| 18.10.2024 | 27,92 | 27,92 | 27,63 | 27,65 | -1,29% | 502,00 |
| 17.10.2024 | 27,57 | 28,03 | 27,56 | 28,01 | 2,04% | 2.482,00 |
| 16.10.2024 | 27,05 | 27,45 | 27,05 | 27,45 | 0,40% | 351,00 |
| 15.10.2024 | 27,26 | 27,34 | 27,26 | 27,34 | 0,63% | 290,00 |
| 14.10.2024 | 26,92 | 27,17 | 26,92 | 27,17 | 0,37% | 146,00 |
| 11.10.2024 | 26,98 | 27,07 | 26,92 | 27,07 | 1,42% | 712,00 |
| 10.10.2024 | 26,69 | 26,69 | 26,69 | 26,69 | -0,30% | - |
| 09.10.2024 | 26,34 | 26,94 | 26,34 | 26,77 | 1,63% | 1.218,00 |
| 08.10.2024 | 25,60 | 26,64 | 25,60 | 26,34 | 3,42% | 1.140,00 |
| 07.10.2024 | 25,73 | 25,79 | 25,47 | 25,47 | -0,86% | 415,00 |
| 04.10.2024 | 25,46 | 25,69 | 25,46 | 25,69 | 0,59% | 80,00 |
| 03.10.2024 | 25,56 | 25,56 | 25,54 | 25,54 | -0,74% | 5,00 |
| 02.10.2024 | 25,79 | 25,83 | 25,73 | 25,73 | -0,12% | 873,00 |
| 01.10.2024 | 25,99 | 25,99 | 25,76 | 25,76 | -1,19% | 170,00 |
| 30.09.2024 | 25,93 | 26,10 | 25,93 | 26,07 | -0,34% | 2.400,00 |