Echtzeit-Aktienkurs Imperial Brands PLC
Bid:
Ask:
Aktienkurse zur Imperial Brands PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 35,70 | 35,70 | 35,58 | 35,58 | -2,81% | 100,00 |
| 05.11.2026 | 36,23 | 36,98 | 36,22 | 36,61 | 1,92% | 1.838,00 |
| 04.11.2026 | 35,38 | 35,92 | 35,23 | 35,92 | 1,64% | 290,00 |
| 03.11.2026 | 36,17 | 36,17 | 35,34 | 35,34 | -1,48% | 384,00 |
| 02.11.2026 | 35,51 | 35,87 | 35,51 | 35,87 | 1,53% | 100,00 |
| 30.10.2026 | 35,39 | 35,39 | 35,33 | 35,33 | 1,79% | 800,00 |
| 29.10.2026 | 34,80 | 34,80 | 34,71 | 34,71 | 1,22% | 1.574,00 |
| 28.10.2026 | 34,29 | 34,29 | 34,29 | 34,29 | 0,15% | - |
| 27.10.2026 | 34,32 | 34,35 | 34,21 | 34,24 | -0,41% | 129,00 |
| 26.10.2026 | 34,15 | 34,50 | 34,13 | 34,38 | 0,03% | 1.819,00 |
| 23.10.2026 | 34,10 | 34,37 | 34,10 | 34,37 | 0,44% | 130,00 |
| 22.10.2026 | 34,15 | 34,22 | 34,15 | 34,22 | 1,06% | 30,00 |
| 21.10.2026 | 33,86 | 33,86 | 33,86 | 33,86 | -0,12% | - |
| 20.10.2026 | 33,40 | 33,90 | 33,40 | 33,90 | 1,50% | 585,00 |
| 19.10.2026 | 33,76 | 33,76 | 33,38 | 33,40 | -0,45% | 1.404,00 |
| 16.10.2026 | 33,55 | 33,55 | 33,55 | 33,55 | -1,15% | - |
| 15.10.2026 | 33,94 | 33,94 | 33,94 | 33,94 | 3,32% | - |
| 14.10.2026 | 32,39 | 32,85 | 32,39 | 32,85 | 2,27% | 75,00 |
| 13.10.2026 | 31,78 | 32,12 | 31,78 | 32,12 | 0,50% | 490,00 |
| 12.10.2026 | 31,96 | 31,96 | 31,96 | 31,96 | 1,27% | 110,00 |
| 09.10.2026 | 31,25 | 31,56 | 31,25 | 31,56 | 1,68% | 490,00 |
| 08.10.2026 | 30,34 | 31,04 | 30,34 | 31,04 | 6,37% | 430,00 |
| 07.10.2026 | 29,52 | 29,52 | 29,18 | 29,18 | 0,03% | 975,00 |
| 06.10.2026 | 29,09 | 29,38 | 29,09 | 29,17 | 0,41% | 495,00 |
| 05.10.2026 | 28,97 | 29,14 | 28,88 | 29,05 | 0,59% | 1.703,00 |
| 02.10.2026 | 28,63 | 28,88 | 28,63 | 28,88 | 0,59% | 420,00 |
| 01.10.2026 | 28,58 | 28,71 | 28,58 | 28,71 | -1,03% | 37,00 |
| 30.09.2026 | 28,94 | 29,01 | 28,94 | 29,01 | 1,54% | 400,00 |
| 29.09.2026 | 28,66 | 28,73 | 28,57 | 28,57 | -0,83% | 236,00 |
| 28.09.2026 | 28,73 | 28,82 | 28,73 | 28,81 | 0,91% | 103,00 |
| 25.09.2026 | 28,70 | 28,82 | 28,54 | 28,55 | -0,70% | 993,00 |
| 24.09.2026 | 28,89 | 28,89 | 28,74 | 28,75 | 0,00% | 1.723,00 |
| 23.09.2026 | 28,75 | 28,75 | 28,75 | 28,75 | -1,27% | - |
| 22.09.2026 | 29,12 | 29,12 | 29,12 | 29,12 | 0,28% | - |
| 21.09.2026 | 29,11 | 29,11 | 29,04 | 29,04 | -0,10% | 300,00 |
| 18.09.2026 | 29,08 | 29,15 | 29,07 | 29,07 | -1,29% | 15,00 |
| 17.09.2026 | 29,45 | 29,45 | 29,45 | 29,45 | 0,75% | - |
| 16.09.2026 | 29,23 | 29,23 | 29,23 | 29,23 | -1,78% | - |
| 15.09.2026 | 29,76 | 29,76 | 29,76 | 29,76 | -0,47% | - |
| 14.09.2026 | 29,43 | 29,90 | 29,37 | 29,90 | 2,78% | 376,00 |
| 11.09.2026 | 29,05 | 29,09 | 29,04 | 29,09 | 0,94% | 230,00 |
| 10.09.2026 | 28,43 | 28,82 | 28,43 | 28,82 | 1,41% | 60,00 |
| 09.09.2026 | 28,89 | 28,89 | 28,42 | 28,42 | -1,66% | 150,00 |
| 08.09.2026 | 29,03 | 29,08 | 28,87 | 28,90 | -0,24% | 1.462,00 |
| 07.09.2026 | 28,91 | 28,97 | 28,91 | 28,97 | -0,38% | 118,00 |
| 04.09.2026 | 29,06 | 29,08 | 29,06 | 29,08 | -0,62% | 459,00 |
| 03.09.2026 | 29,44 | 29,45 | 28,83 | 29,26 | -0,65% | 1.450,00 |
| 02.09.2026 | 29,57 | 29,57 | 29,45 | 29,45 | -1,17% | - |
| 01.09.2026 | 29,71 | 29,82 | 29,65 | 29,80 | 0,88% | 700,00 |
| 31.08.2026 | 29,61 | 29,64 | 29,54 | 29,54 | 0,34% | 158,00 |
| 28.08.2026 | 29,64 | 29,64 | 29,44 | 29,44 | -0,41% | 176,00 |
| 27.08.2026 | 29,51 | 29,56 | 29,51 | 29,56 | -1,43% | 200,00 |
| 26.08.2026 | 29,50 | 29,99 | 29,50 | 29,99 | 1,52% | 106,00 |
| 25.08.2026 | 29,54 | 29,78 | 29,54 | 29,54 | 0,96% | 2.700,00 |
| 24.08.2026 | 29,68 | 29,68 | 29,26 | 29,26 | -0,07% | 945,00 |
| 21.08.2026 | 29,58 | 29,58 | 29,28 | 29,28 | -2,04% | 233,00 |
| 20.08.2026 | 29,20 | 29,89 | 29,20 | 29,89 | -0,37% | 130,00 |
| 19.08.2026 | 30,39 | 30,39 | 30,00 | 30,00 | -1,19% | 250,00 |
| 18.08.2026 | 30,30 | 30,36 | 30,08 | 30,36 | 0,13% | 395,00 |
| 17.08.2026 | 30,80 | 30,80 | 30,32 | 30,32 | -2,04% | 2.438,00 |
| 14.08.2026 | 30,93 | 30,95 | 30,93 | 30,95 | 0,39% | - |
| 13.08.2026 | 30,57 | 30,85 | 30,50 | 30,83 | 0,23% | 483,00 |
| 12.08.2026 | 30,93 | 30,93 | 30,76 | 30,76 | -0,61% | 2.666,00 |
| 11.08.2026 | 31,52 | 31,52 | 30,85 | 30,95 | -3,58% | 2.375,00 |
| 10.08.2026 | 32,28 | 32,28 | 30,82 | 32,10 | -1,38% | 115,00 |
| 07.08.2026 | 32,40 | 32,55 | 32,40 | 32,55 | 1,37% | 752,00 |
| 06.08.2026 | 32,23 | 32,31 | 32,11 | 32,11 | 0,00% | 135,00 |
| 05.08.2026 | 32,10 | 32,28 | 32,10 | 32,11 | -1,08% | 290,00 |
| 04.08.2026 | 32,46 | 32,46 | 32,46 | 32,46 | -0,55% | - |
| 03.08.2026 | 32,99 | 32,99 | 32,61 | 32,64 | -1,83% | 1.095,00 |
| 31.07.2026 | 33,25 | 33,25 | 33,25 | 33,25 | -2,21% | - |
| 30.07.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 0,35% | - |
| 29.07.2026 | 33,88 | 33,88 | 33,88 | 33,88 | 0,80% | - |
| 28.07.2026 | 33,61 | 33,61 | 33,61 | 33,61 | 1,85% | - |
| 27.07.2026 | 32,99 | 33,00 | 32,99 | 33,00 | 0,43% | 350,00 |
| 24.07.2026 | 32,86 | 32,86 | 32,86 | 32,86 | -0,81% | - |
| 23.07.2026 | 33,13 | 33,13 | 33,13 | 33,13 | -0,09% | - |
| 22.07.2026 | 33,16 | 33,16 | 33,16 | 33,16 | -0,09% | 1,00 |
| 21.07.2026 | 33,19 | 33,19 | 33,19 | 33,19 | -0,63% | 200,00 |
| 20.07.2026 | 33,58 | 33,59 | 33,40 | 33,40 | -1,30% | 1.240,00 |
| 17.07.2026 | 33,72 | 33,84 | 33,72 | 33,84 | 2,95% | 51,00 |
| 16.07.2026 | 32,17 | 32,87 | 32,17 | 32,87 | 3,72% | 97,00 |
| 15.07.2026 | 31,69 | 31,69 | 31,69 | 31,69 | 1,08% | - |
| 14.07.2026 | 31,46 | 31,46 | 31,16 | 31,35 | -0,48% | 305,00 |
| 13.07.2026 | 32,25 | 32,25 | 31,50 | 31,50 | -1,56% | 802,00 |
| 10.07.2026 | 32,42 | 32,42 | 32,00 | 32,00 | -0,84% | 20,00 |
| 09.07.2026 | 32,37 | 32,37 | 32,27 | 32,27 | -0,77% | 101,00 |
| 08.07.2026 | 32,25 | 32,52 | 32,25 | 32,52 | -0,40% | 165,00 |
| 07.07.2026 | 32,64 | 32,65 | 32,64 | 32,65 | 0,49% | 60,00 |
| 06.07.2026 | 33,05 | 33,05 | 32,49 | 32,49 | -1,13% | 341,00 |
| 03.07.2026 | 32,86 | 32,86 | 32,86 | 32,86 | 1,73% | - |
| 02.07.2026 | 32,30 | 32,30 | 32,30 | 32,30 | 0,03% | - |
| 01.07.2026 | 32,00 | 32,33 | 31,97 | 32,29 | -1,10% | 747,00 |
| 30.06.2026 | 32,27 | 32,65 | 32,27 | 32,65 | 1,11% | 100,00 |
| 29.06.2026 | 32,00 | 32,42 | 31,90 | 32,29 | 1,73% | 1.050,00 |
| 26.06.2026 | 31,74 | 31,74 | 31,74 | 31,74 | -1,40% | - |
| 25.06.2026 | 32,19 | 32,19 | 32,19 | 32,19 | -0,86% | 150,00 |
| 24.06.2026 | 32,00 | 32,50 | 32,00 | 32,47 | 0,87% | 517,00 |
| 23.06.2026 | 31,87 | 32,19 | 31,87 | 32,19 | 1,71% | 500,00 |
| 22.06.2026 | 31,48 | 31,65 | 31,48 | 31,65 | 0,00% | 17,00 |