34,340€
-0,20%
Echtzeit-Aktienkurs Imperial Brands PLC
Bid:
Ask:
Aktienkurse zur Imperial Brands PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 34,35 | 34,48 | 34,26 | 34,35 | -0,19% | - |
| 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 |
| 26.02.2025 | 33,31 | 33,31 | 33,31 | 33,31 | 0,88% | - |
| 25.02.2025 | 32,88 | 33,13 | 32,88 | 33,02 | -0,27% | 166,00 |
| 24.02.2025 | 32,19 | 33,11 | 32,19 | 33,11 | 3,05% | 735,00 |
| 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% | - |