33,100€
0,91%
Echtzeit-Aktienkurs IMPERIAL BRANDS PLC ADR/1
Bid:
Ask:
Aktienkurse zur IMPERIAL BRANDS PLC ADR/1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2025 | 33,20 | 33,20 | 33,00 | 33,00 | 0,61% | - |
| 27.05.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -3,53% | - |
| 26.05.2025 | 33,00 | 34,00 | 33,00 | 34,00 | 3,03% | 48,00 |
| 23.05.2025 | 32,60 | 33,00 | 32,60 | 33,00 | 1,85% | - |
| 22.05.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -3,57% | - |
| 21.05.2025 | 33,20 | 33,60 | 33,20 | 33,60 | 3,07% | 5,00 |
| 20.05.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 19.05.2025 | 32,00 | 33,00 | 32,00 | 33,00 | 3,13% | 33,00 |
| 16.05.2025 | 31,40 | 32,00 | 31,40 | 32,00 | -0,62% | - |
| 15.05.2025 | 32,80 | 33,00 | 32,20 | 32,20 | -5,29% | 491,00 |
| 14.05.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -1,73% | - |
| 13.05.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -1,70% | 4,00 |
| 12.05.2025 | 35,40 | 35,40 | 34,60 | 35,20 | -2,22% | 300,00 |
| 09.05.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -2,70% | - |
| 08.05.2025 | 36,60 | 37,00 | 36,60 | 37,00 | -0,54% | 2,00 |
| 07.05.2025 | 36,40 | 37,20 | 36,40 | 37,20 | 4,49% | 46,00 |
| 06.05.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | - |
| 05.05.2025 | 35,60 | 36,00 | 35,60 | 36,00 | -1,64% | - |
| 02.05.2025 | 35,60 | 36,60 | 35,60 | 36,60 | 4,57% | 65,00 |
| 30.04.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 29.04.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 28.04.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -1,14% | - |
| 25.04.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 1,73% | - |
| 24.04.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 23.04.2025 | 34,00 | 35,00 | 34,00 | 35,00 | 2,94% | 140,00 |
| 22.04.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 17.04.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 16.04.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 15.04.2025 | 33,20 | 34,20 | 33,20 | 34,20 | 1,79% | - |
| 14.04.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 3,70% | - |
| 11.04.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 10.04.2025 | 32,40 | 33,00 | 32,20 | 32,20 | -1,83% | 201,00 |
| 09.04.2025 | 32,00 | 32,80 | 31,80 | 32,80 | 3,14% | 23,00 |
| 08.04.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 07.04.2025 | 31,40 | 31,80 | 31,40 | 31,80 | -4,79% | - |
| 04.04.2025 | 33,60 | 34,00 | 33,40 | 33,40 | -1,76% | - |
| 03.04.2025 | 33,60 | 34,00 | 33,60 | 34,00 | 0,59% | 2.055,00 |
| 02.04.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 01.04.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 31.03.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | - |
| 28.03.2025 | 32,60 | 34,00 | 32,60 | 34,00 | 4,94% | 5,00 |
| 27.03.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 26.03.2025 | 32,40 | 32,40 | 32,20 | 32,20 | -0,62% | - |
| 25.03.2025 | 32,00 | 32,40 | 32,00 | 32,40 | 1,25% | - |
| 24.03.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 21.03.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | - |
| 20.03.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 19.03.2025 | 31,80 | 32,40 | 31,80 | 32,40 | -0,61% | - |
| 18.03.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 17.03.2025 | 32,40 | 32,80 | 32,40 | 32,80 | 0,00% | - |
| 14.03.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 2,50% | - |
| 13.03.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -1,84% | - |
| 12.03.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 11.03.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 10.03.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
| 07.03.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 06.03.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -2,99% | - |
| 05.03.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | - |
| 04.03.2025 | 33,20 | 33,80 | 33,20 | 33,80 | 0,60% | - |
| 03.03.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 28.02.2025 | 32,80 | 33,40 | 32,80 | 33,40 | 1,21% | - |
| 27.02.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 26.02.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | - |
| 25.02.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 1,89% | - |
| 24.02.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -1,85% | - |
| 21.02.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | 400,00 |
| 20.02.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -2,41% | - |
| 19.02.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 18.02.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 17.02.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -4,09% | - |
| 14.02.2025 | 33,60 | 34,20 | 33,60 | 34,20 | 0,00% | 109,00 |
| 13.02.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 12.02.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 11.02.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 1,80% | - |
| 10.02.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -2,34% | - |
| 07.02.2025 | 33,40 | 34,20 | 33,40 | 34,20 | 3,64% | 100,00 |
| 06.02.2025 | 33,40 | 33,40 | 33,00 | 33,00 | 1,23% | - |
| 05.02.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 04.02.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | - |
| 03.02.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | - |
| 31.01.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | - |
| 30.01.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 29.01.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 28.01.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 1,96% | - |
| 27.01.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 24.01.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 23.01.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 22.01.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | - |
| 21.01.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -4,46% | - |
| 20.01.2025 | 30,40 | 32,80 | 30,40 | 31,40 | 1,29% | 428,00 |
| 17.01.2025 | 30,40 | 31,00 | 30,40 | 31,00 | 2,65% | 10,00 |
| 16.01.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 15.01.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -2,58% | - |
| 14.01.2025 | 30,40 | 31,00 | 29,80 | 31,00 | 1,97% | 53,00 |
| 13.01.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -3,18% | - |
| 10.01.2025 | 31,00 | 31,40 | 31,00 | 31,40 | -1,88% | 25,00 |
| 09.01.2025 | 30,80 | 32,00 | 30,80 | 32,00 | 3,90% | 200,00 |
| 08.01.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -3,75% | - |
| 07.01.2025 | 30,80 | 32,00 | 30,80 | 32,00 | 1,91% | 1,00 |
| 06.01.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 3,29% | - |