35,700€
-4,03%
Echtzeit-Aktienkurs Imperial Brands PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Imperial Brands PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | - |
| 11.12.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -1,07% | - |
| 10.12.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | 341,00 |
| 09.12.2025 | 36,60 | 37,60 | 36,60 | 37,60 | 2,73% | 1,00 |
| 08.12.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -2,14% | - |
| 05.12.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | - |
| 04.12.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 1,64% | - |
| 03.12.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 1,10% | - |
| 02.12.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 01.12.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 28.11.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
| 27.11.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 26.11.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 2,25% | - |
| 25.11.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -2,73% | - |
| 24.11.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | - |
| 21.11.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 20.11.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 1,11% | - |
| 19.11.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 3,45% | - |
| 18.11.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 17.11.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | - |
| 14.11.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -1,67% | - |
| 13.11.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
| 12.11.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -2,69% | - |
| 11.11.2025 | 35,80 | 37,20 | 35,80 | 37,20 | 3,91% | 45,00 |
| 10.11.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | - |
| 07.11.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 1,71% | - |
| 06.11.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 2,34% | - |
| 05.11.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 04.11.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 03.11.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 31.10.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -1,17% | - |
| 30.10.2025 | 34,00 | 34,20 | 34,00 | 34,20 | 1,18% | - |
| 29.10.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 28.10.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | - |
| 27.10.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | - |
| 24.10.2025 | 34,00 | 34,40 | 34,00 | 34,40 | 1,78% | 319,00 |
| 23.10.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 1,81% | - |
| 22.10.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -1,78% | - |
| 21.10.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | - |
| 20.10.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |
| 17.10.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -1,75% | - |
| 16.10.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -2,29% | - |
| 15.10.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | - |
| 14.10.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 13.10.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -2,21% | - |
| 10.10.2025 | 35,40 | 36,20 | 35,40 | 36,20 | -0,55% | 3,00 |
| 09.10.2025 | 35,60 | 36,40 | 35,60 | 36,40 | 2,82% | 20,00 |
| 08.10.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 4,12% | - |
| 07.10.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | - |
| 06.10.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 03.10.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 02.10.2025 | 35,20 | 35,20 | 34,80 | 34,80 | -2,79% | - |
| 01.10.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | - |
| 30.09.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | - |
| 29.09.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | - |
| 26.09.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 25.09.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 2,87% | - |
| 24.09.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 23.09.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 22.09.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 19.09.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -3,33% | - |
| 18.09.2025 | 35,60 | 36,00 | 35,60 | 36,00 | 1,69% | 3,00 |
| 17.09.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | - |
| 16.09.2025 | 36,00 | 36,00 | 35,80 | 35,80 | -1,65% | - |
| 15.09.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | - |
| 12.09.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 2,26% | - |
| 10.09.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | 200,00 |
| 05.09.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 04.09.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 1,15% | - |
| 03.09.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 02.09.2025 | 35,60 | 35,60 | 35,00 | 35,00 | -2,23% | - |
| 01.09.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | - |
| 29.08.2025 | 35,20 | 35,60 | 35,20 | 35,60 | 1,14% | - |
| 28.08.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 27.08.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 26.08.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 25.08.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -1,12% | - |
| 22.08.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 21.08.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -1,66% | - |
| 20.08.2025 | 35,00 | 36,40 | 35,00 | 36,20 | 2,26% | 323,00 |
| 19.08.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 18.08.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 15.08.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 1,74% | - |
| 14.08.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -1,71% | - |
| 13.08.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 12.08.2025 | 34,60 | 34,80 | 34,60 | 34,80 | 1,75% | - |
| 11.08.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 08.08.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 07.08.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 06.08.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 05.08.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 04.08.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 01.08.2025 | 34,00 | 34,00 | 33,60 | 33,60 | 0,60% | 300,00 |
| 31.07.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 30.07.2025 | 33,20 | 33,60 | 33,20 | 33,60 | 1,82% | - |
| 29.07.2025 | 32,00 | 33,00 | 32,00 | 33,00 | 1,85% | 152,00 |
| 28.07.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -1,82% | - |
| 25.07.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 24.07.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
| 23.07.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | - |