34,300€
Echtzeit-Aktienkurs Imperial Brands PLC
Bid:
Ask:
Aktienkurse zur Imperial Brands PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 34,37 | 34,48 | 34,28 | 34,35 | -0,16% | - |
| 01.04.2025 | 34,31 | 34,67 | 33,77 | 34,41 | 0,25% | 1.427,00 |
| 31.03.2025 | 33,60 | 34,52 | 33,46 | 34,32 | 2,25% | 532,00 |
| 28.03.2025 | 33,14 | 33,80 | 33,12 | 33,57 | 1,45% | 360,00 |
| 27.03.2025 | 32,89 | 33,43 | 32,84 | 33,09 | 0,62% | 2.100,00 |
| 26.03.2025 | 32,88 | 33,10 | 31,55 | 32,88 | -0,05% | 3.050,00 |
| 25.03.2025 | 32,55 | 33,04 | 32,54 | 32,90 | 1,34% | - |
| 24.03.2025 | 32,49 | 32,82 | 32,35 | 32,46 | 0,14% | 10,00 |
| 21.03.2025 | 32,38 | 32,66 | 32,28 | 32,42 | -0,37% | 400,00 |
| 20.03.2025 | 32,68 | 33,01 | 32,39 | 32,54 | -0,61% | - |
| 19.03.2025 | 32,34 | 33,02 | 32,30 | 32,74 | 1,33% | - |
| 18.03.2025 | 33,13 | 33,39 | 32,04 | 32,31 | -2,48% | 1.000,00 |
| 17.03.2025 | 32,97 | 33,26 | 32,77 | 33,13 | 1,16% | - |
| 14.03.2025 | 33,27 | 33,33 | 32,53 | 32,75 | -1,19% | 2.799,00 |
| 13.03.2025 | 32,50 | 33,28 | 32,44 | 33,14 | 1,95% | 5,00 |
| 12.03.2025 | 33,12 | 33,15 | 32,42 | 32,51 | -1,56% | - |
| 11.03.2025 | 33,12 | 33,20 | 32,58 | 33,02 | 0,12% | 45,00 |
| 10.03.2025 | 33,15 | 33,22 | 32,50 | 32,98 | -1,14% | 223,00 |
| 07.03.2025 | 32,61 | 33,73 | 32,54 | 33,36 | 1,71% | - |
| 06.03.2025 | 32,93 | 34,07 | 32,18 | 32,80 | -0,39% | 200,00 |
| 05.03.2025 | 34,43 | 34,44 | 32,82 | 32,93 | -3,71% | 6.205,00 |
| 04.03.2025 | 33,89 | 34,60 | 33,72 | 34,20 | 1,23% | 8.200,00 |
| 03.03.2025 | 34,00 | 34,21 | 33,59 | 33,79 | -0,49% | 15.485,00 |
| 28.02.2025 | 33,44 | 34,16 | 33,34 | 33,95 | 1,12% | 5.299,00 |
| 27.02.2025 | 33,60 | 33,92 | 33,49 | 33,58 | 0,61% | 744,00 |
| 26.02.2025 | 33,30 | 33,74 | 33,04 | 33,37 | 0,60% | - |
| 25.02.2025 | 32,98 | 33,48 | 32,82 | 33,17 | 0,76% | 5.030,00 |
| 24.02.2025 | 32,34 | 33,31 | 31,90 | 32,92 | 2,35% | 8.240,00 |
| 21.02.2025 | 32,97 | 33,09 | 32,02 | 32,17 | -2,37% | 281,00 |
| 20.02.2025 | 32,82 | 33,23 | 32,46 | 32,95 | -1,66% | 1.350,00 |
| 19.02.2025 | 33,64 | 33,70 | 33,15 | 33,50 | -0,50% | 125,00 |
| 18.02.2025 | 33,47 | 33,67 | 33,18 | 33,67 | 0,66% | 236,00 |
| 17.02.2025 | 33,70 | 33,70 | 33,31 | 33,45 | -0,28% | 1.700,00 |
| 14.02.2025 | 33,95 | 34,08 | 33,53 | 33,55 | -1,05% | - |
| 13.02.2025 | 34,77 | 34,78 | 33,41 | 33,90 | -2,54% | 2.458,00 |
| 12.02.2025 | 34,70 | 34,80 | 34,24 | 34,79 | 0,30% | 558,00 |
| 11.02.2025 | 34,56 | 34,87 | 34,35 | 34,68 | 0,41% | 2.018,00 |
| 10.02.2025 | 33,87 | 34,56 | 33,86 | 34,54 | 1,44% | 10.584,00 |
| 07.02.2025 | 34,05 | 34,10 | 33,83 | 34,05 | 0,27% | 1.568,00 |
| 06.02.2025 | 33,90 | 34,05 | 33,32 | 33,96 | 0,15% | 2.704,00 |
| 05.02.2025 | 33,08 | 33,94 | 32,87 | 33,91 | 2,14% | 439,00 |
| 04.02.2025 | 32,99 | 33,40 | 32,82 | 33,20 | 0,94% | 445,00 |
| 03.02.2025 | 32,16 | 33,09 | 32,16 | 32,89 | 1,78% | 4.051,00 |
| 31.01.2025 | 32,08 | 32,50 | 32,08 | 32,32 | 0,75% | 3.431,00 |
| 30.01.2025 | 31,79 | 32,33 | 31,67 | 32,08 | 1,33% | 465,00 |
| 29.01.2025 | 31,82 | 32,09 | 31,50 | 31,66 | -0,53% | 3.208,00 |
| 28.01.2025 | 31,71 | 31,92 | 31,61 | 31,83 | -0,17% | - |
| 27.01.2025 | 31,19 | 31,99 | 31,09 | 31,88 | 1,22% | 3.000,00 |
| 24.01.2025 | 31,36 | 31,56 | 30,58 | 31,50 | 0,53% | 1.400,00 |
| 23.01.2025 | 30,67 | 31,34 | 30,58 | 31,33 | 2,34% | 1.820,00 |
| 22.01.2025 | 30,80 | 31,03 | 30,61 | 30,62 | -0,54% | - |
| 21.01.2025 | 30,60 | 31,14 | 30,58 | 30,78 | 0,42% | 320,00 |
| 20.01.2025 | 30,72 | 30,95 | 30,00 | 30,65 | 0,21% | 1.686,00 |
| 17.01.2025 | 30,95 | 31,37 | 29,72 | 30,59 | -1,04% | 320,00 |
| 16.01.2025 | 30,56 | 30,94 | 30,48 | 30,91 | 1,76% | - |
| 15.01.2025 | 30,55 | 30,95 | 29,64 | 30,37 | -0,96% | 4.285,00 |
| 14.01.2025 | 30,87 | 30,92 | 30,21 | 30,67 | -0,34% | 8.640,00 |
| 13.01.2025 | 30,99 | 31,68 | 30,53 | 30,77 | -1,33% | 8.700,00 |
| 10.01.2025 | 31,50 | 31,63 | 30,88 | 31,19 | -1,13% | 29.235,00 |
| 09.01.2025 | 31,44 | 31,58 | 31,22 | 31,54 | 0,05% | - |
| 08.01.2025 | 31,28 | 31,80 | 31,26 | 31,53 | 1,03% | 30.111,00 |
| 07.01.2025 | 31,36 | 31,68 | 31,06 | 31,21 | -0,45% | 16.210,00 |
| 06.01.2025 | 31,47 | 32,62 | 31,00 | 31,35 | 0,02% | 5.150,00 |
| 03.01.2025 | 30,99 | 31,48 | 30,98 | 31,34 | 1,21% | - |
| 02.01.2025 | 30,32 | 31,25 | 30,32 | 30,97 | 0,54% | 520,00 |
| 30.12.2024 | 30,93 | 31,26 | 30,76 | 30,80 | -0,58% | 2.180,00 |
| 27.12.2024 | 30,49 | 31,04 | 30,40 | 30,98 | 1,34% | 350,00 |
| 23.12.2024 | 31,09 | 31,21 | 30,57 | 30,57 | -2,19% | 21,00 |
| 20.12.2024 | 30,92 | 31,27 | 30,67 | 31,26 | 0,64% | 3.150,00 |
| 19.12.2024 | 30,64 | 31,37 | 30,56 | 31,06 | 1,29% | 500,00 |
| 18.12.2024 | 30,70 | 31,05 | 30,53 | 30,66 | -0,62% | 300,00 |
| 17.12.2024 | 31,24 | 31,30 | 30,25 | 30,85 | -1,42% | 10,00 |
| 16.12.2024 | 31,34 | 31,57 | 30,25 | 31,30 | -0,29% | 800,00 |
| 13.12.2024 | 31,09 | 31,70 | 30,25 | 31,39 | 0,79% | 115,00 |
| 12.12.2024 | 31,37 | 31,42 | 30,26 | 31,14 | -0,75% | 2.700,00 |
| 11.12.2024 | 31,07 | 31,68 | 30,26 | 31,38 | 0,59% | 1.189,00 |
| 10.12.2024 | 30,91 | 31,42 | 30,90 | 31,19 | 0,58% | 40,00 |
| 09.12.2024 | 31,05 | 31,33 | 30,25 | 31,01 | -0,13% | 860,00 |
| 06.12.2024 | 31,11 | 31,55 | 29,80 | 31,05 | -0,14% | 32.872,00 |
| 05.12.2024 | 30,93 | 31,21 | 30,78 | 31,10 | 0,60% | 500,00 |
| 04.12.2024 | 30,78 | 30,93 | 30,63 | 30,91 | 0,54% | 3.960,00 |
| 03.12.2024 | 31,17 | 31,22 | 30,30 | 30,75 | -1,41% | 7.270,00 |
| 02.12.2024 | 30,86 | 31,29 | 30,42 | 31,19 | 1,15% | 1.837,00 |
| 29.11.2024 | 30,91 | 31,10 | 30,75 | 30,83 | -0,24% | 5,00 |
| 28.11.2024 | 30,93 | 31,25 | 28,61 | 30,91 | -1,69% | 880,00 |
| 27.11.2024 | 30,92 | 31,63 | 30,90 | 31,44 | 1,80% | 1.343,00 |
| 26.11.2024 | 30,57 | 31,23 | 30,39 | 30,88 | 0,65% | 8.530,00 |
| 25.11.2024 | 30,69 | 30,73 | 30,23 | 30,68 | 0,26% | 600,00 |
| 22.11.2024 | 30,32 | 30,62 | 29,10 | 30,60 | 1,04% | - |
| 21.11.2024 | 30,35 | 30,37 | 29,93 | 30,29 | -0,16% | 600,00 |
| 20.11.2024 | 29,72 | 30,34 | 29,02 | 30,34 | 2,76% | 32.467,00 |
| 19.11.2024 | 29,01 | 29,78 | 28,92 | 29,52 | 2,02% | 75,00 |
| 18.11.2024 | 28,69 | 28,95 | 28,37 | 28,94 | 1,14% | 315,00 |
| 15.11.2024 | 28,35 | 28,63 | 28,28 | 28,61 | 0,72% | 6.680,00 |
| 14.11.2024 | 28,20 | 28,48 | 28,04 | 28,41 | 0,35% | - |
| 13.11.2024 | 28,17 | 28,45 | 27,89 | 28,31 | 0,89% | - |
| 12.11.2024 | 28,07 | 28,46 | 28,03 | 28,06 | -0,92% | 350,00 |
| 11.11.2024 | 28,60 | 28,74 | 28,21 | 28,32 | -0,96% | - |
| 08.11.2024 | 28,53 | 28,70 | 28,17 | 28,59 | 0,30% | 1.200,00 |
| 07.11.2024 | 28,96 | 29,05 | 28,35 | 28,51 | -1,20% | 2.720,00 |