35,055€
-1,39%
Echtzeit-Aktienkurs Imperial Brands PLC
Bid:
Ask:
Aktienkurse zur Imperial Brands PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 35,63 | 35,68 | 35,06 | 35,17 | -1,07% | - |
| 01.10.2025 | 36,19 | 36,21 | 35,32 | 35,55 | -2,01% | 420,00 |
| 30.09.2025 | 36,16 | 36,40 | 35,73 | 36,28 | 0,25% | 105,00 |
| 29.09.2025 | 36,43 | 36,68 | 35,77 | 36,19 | -0,55% | 900,00 |
| 26.09.2025 | 36,10 | 36,46 | 35,99 | 36,39 | 0,80% | 135,00 |
| 25.09.2025 | 36,22 | 36,25 | 35,63 | 36,10 | -0,11% | 1.500,00 |
| 24.09.2025 | 35,31 | 36,22 | 35,28 | 36,14 | 2,79% | - |
| 23.09.2025 | 35,42 | 35,78 | 35,15 | 35,16 | -0,87% | 84,00 |
| 22.09.2025 | 35,54 | 35,68 | 35,27 | 35,47 | -0,39% | 120,00 |
| 19.09.2025 | 35,21 | 35,88 | 35,21 | 35,61 | 0,59% | - |
| 18.09.2025 | 36,01 | 36,17 | 35,18 | 35,40 | -1,14% | 1.200,00 |
| 17.09.2025 | 35,98 | 36,08 | 35,48 | 35,81 | -0,69% | - |
| 16.09.2025 | 36,45 | 36,79 | 34,90 | 36,06 | -0,88% | - |
| 15.09.2025 | 36,94 | 37,02 | 35,25 | 36,38 | -1,65% | 150,00 |
| 12.09.2025 | 36,73 | 37,12 | 35,50 | 36,99 | 0,76% | - |
| 11.09.2025 | 36,03 | 36,82 | 35,21 | 36,71 | 1,24% | 180,00 |
| 10.09.2025 | 35,95 | 36,53 | 35,05 | 36,26 | 0,78% | - |
| 09.09.2025 | 35,72 | 36,02 | 35,72 | 35,98 | 0,31% | - |
| 08.09.2025 | 35,88 | 36,12 | 35,87 | 35,87 | -0,36% | 600,00 |
| 05.09.2025 | 35,96 | 36,08 | 35,96 | 36,00 | 1,58% | 500,00 |
| 03.09.2025 | 35,26 | 35,44 | 35,26 | 35,44 | -0,45% | - |
| 02.09.2025 | 36,10 | 36,10 | 35,26 | 35,60 | -1,17% | 65,00 |
| 01.09.2025 | 36,20 | 36,20 | 35,82 | 36,02 | -0,19% | - |
| 29.08.2025 | 35,46 | 36,13 | 35,46 | 36,09 | 1,12% | 500,00 |
| 28.08.2025 | 36,22 | 36,22 | 35,69 | 35,69 | -1,38% | 84,00 |
| 27.08.2025 | 36,03 | 36,20 | 35,89 | 36,19 | -0,36% | 85,00 |
| 25.08.2025 | 35,86 | 36,32 | 35,22 | 36,32 | 0,94% | - |
| 22.08.2025 | 36,01 | 36,01 | 35,98 | 35,98 | -0,58% | - |
| 21.08.2025 | 35,91 | 36,19 | 35,91 | 36,19 | -0,79% | 14,00 |
| 20.08.2025 | 35,40 | 36,51 | 35,40 | 36,48 | 2,99% | 379,00 |
| 19.08.2025 | 35,78 | 35,78 | 35,42 | 35,42 | -1,03% | - |
| 18.08.2025 | 35,43 | 35,79 | 35,13 | 35,79 | 1,10% | - |
| 16.08.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 1,46% | - |
| 14.08.2025 | 34,90 | 34,90 | 34,89 | 34,89 | -0,43% | - |
| 13.08.2025 | 35,42 | 35,42 | 35,04 | 35,04 | -1,16% | 175,00 |
| 12.08.2025 | 35,41 | 35,45 | 35,41 | 35,45 | 1,90% | 660,00 |
| 08.08.2025 | 34,77 | 34,79 | 34,68 | 34,79 | 0,43% | 700,00 |
| 07.08.2025 | 34,42 | 34,64 | 34,36 | 34,64 | 0,76% | 61,00 |
| 06.08.2025 | 34,23 | 34,38 | 34,21 | 34,38 | 0,44% | 450,00 |
| 05.08.2025 | 34,18 | 34,35 | 34,18 | 34,23 | 0,12% | 525,00 |
| 04.08.2025 | 34,16 | 34,30 | 33,73 | 34,19 | 0,50% | 32,00 |
| 01.08.2025 | 34,20 | 34,20 | 34,02 | 34,02 | 0,27% | - |
| 31.07.2025 | 33,73 | 33,93 | 33,73 | 33,93 | 0,83% | 7,00 |
| 30.07.2025 | 33,63 | 33,74 | 33,61 | 33,65 | 0,06% | - |
| 29.07.2025 | 33,11 | 33,63 | 33,11 | 33,63 | 1,72% | 79,00 |
| 28.07.2025 | 33,20 | 33,23 | 33,06 | 33,06 | -0,66% | - |
| 25.07.2025 | 33,44 | 33,44 | 33,05 | 33,28 | -0,66% | 375,00 |
| 24.07.2025 | 33,44 | 33,50 | 33,21 | 33,50 | 0,03% | - |
| 23.07.2025 | 33,75 | 33,75 | 33,22 | 33,49 | -1,01% | - |
| 22.07.2025 | 33,51 | 33,83 | 33,51 | 33,83 | 0,59% | - |
| 21.07.2025 | 33,77 | 33,96 | 33,63 | 33,63 | -0,44% | - |
| 18.07.2025 | 33,78 | 33,78 | 33,68 | 33,78 | -0,27% | 1.100,00 |
| 17.07.2025 | 33,88 | 33,88 | 33,59 | 33,87 | -0,18% | 179,00 |
| 16.07.2025 | 33,51 | 33,93 | 33,47 | 33,93 | 0,98% | 300,00 |
| 15.07.2025 | 34,13 | 34,13 | 33,60 | 33,60 | -1,55% | - |
| 14.07.2025 | 33,70 | 34,13 | 33,70 | 34,13 | 1,34% | 1.100,00 |
| 11.07.2025 | 33,53 | 33,68 | 33,53 | 33,68 | -0,03% | 500,00 |
| 10.07.2025 | 33,25 | 33,69 | 33,25 | 33,69 | 0,72% | 890,00 |
| 09.07.2025 | 33,40 | 33,56 | 33,21 | 33,45 | 1,15% | 1.200,00 |
| 08.07.2025 | 33,26 | 33,26 | 33,07 | 33,07 | 0,27% | - |
| 04.07.2025 | 33,00 | 33,00 | 32,94 | 32,98 | -0,42% | 225,00 |
| 03.07.2025 | 32,76 | 33,12 | 32,76 | 33,12 | 1,32% | 183,00 |
| 02.07.2025 | 33,32 | 33,32 | 32,69 | 32,69 | -1,74% | - |
| 01.07.2025 | 33,55 | 33,80 | 33,27 | 33,27 | -0,72% | 30,00 |
| 30.06.2025 | 33,18 | 33,51 | 33,18 | 33,51 | 1,15% | - |
| 27.06.2025 | 33,45 | 33,45 | 33,07 | 33,13 | -1,16% | 66,00 |
| 26.06.2025 | 33,50 | 33,80 | 33,23 | 33,52 | 0,03% | 645,00 |
| 25.06.2025 | 33,98 | 33,98 | 33,51 | 33,51 | -1,56% | 19,00 |
| 24.06.2025 | 34,42 | 34,42 | 33,90 | 34,04 | -1,30% | 700,00 |
| 23.06.2025 | 34,20 | 34,49 | 34,16 | 34,49 | 0,61% | 500,00 |
| 20.06.2025 | 34,78 | 34,78 | 34,28 | 34,28 | -1,38% | 174,00 |
| 19.06.2025 | 34,46 | 34,85 | 34,46 | 34,76 | 0,70% | 50,00 |
| 18.06.2025 | 34,12 | 34,56 | 34,12 | 34,52 | 0,67% | 145,00 |
| 17.06.2025 | 34,23 | 34,29 | 34,20 | 34,29 | -0,26% | 250,00 |
| 16.06.2025 | 34,16 | 34,60 | 34,16 | 34,38 | 0,64% | 5,00 |
| 13.06.2025 | 33,36 | 34,29 | 33,36 | 34,16 | 0,89% | - |
| 12.06.2025 | 33,60 | 33,86 | 33,60 | 33,86 | 0,27% | 200,00 |
| 11.06.2025 | 33,96 | 33,96 | 33,71 | 33,77 | -0,82% | - |
| 10.06.2025 | 33,78 | 34,28 | 33,76 | 34,05 | 0,35% | 200,00 |
| 09.06.2025 | 34,28 | 34,34 | 33,93 | 33,93 | -1,99% | 300,00 |
| 06.06.2025 | 34,31 | 34,62 | 34,31 | 34,62 | 1,02% | 500,00 |
| 05.06.2025 | 33,51 | 34,34 | 33,51 | 34,27 | 1,12% | - |
| 04.06.2025 | 33,85 | 33,89 | 33,22 | 33,89 | 0,86% | 8.404,00 |
| 03.06.2025 | 33,80 | 33,80 | 33,60 | 33,60 | -1,00% | - |
| 02.06.2025 | 33,42 | 33,94 | 33,35 | 33,94 | 1,31% | 255,00 |
| 30.05.2025 | 33,18 | 33,57 | 33,18 | 33,50 | 1,76% | 30,00 |
| 29.05.2025 | 33,58 | 33,58 | 32,92 | 32,92 | -1,53% | - |
| 28.05.2025 | 33,60 | 33,62 | 33,40 | 33,43 | -0,59% | 60,00 |
| 27.05.2025 | 33,31 | 33,67 | 33,31 | 33,63 | 0,87% | 279,00 |
| 26.05.2025 | 33,41 | 33,44 | 33,29 | 33,34 | -0,18% | 140,00 |
| 23.05.2025 | 33,01 | 33,56 | 33,01 | 33,40 | 1,46% | 250,00 |
| 22.05.2025 | 32,84 | 32,96 | 32,73 | 32,92 | -1,26% | 1.720,00 |
| 21.05.2025 | 33,68 | 33,68 | 33,34 | 33,34 | -0,86% | 90,00 |
| 20.05.2025 | 32,97 | 33,63 | 32,97 | 33,63 | 2,34% | - |
| 19.05.2025 | 32,39 | 32,86 | 32,34 | 32,86 | 1,36% | 550,00 |
| 16.05.2025 | 31,82 | 32,42 | 31,81 | 32,42 | 1,69% | 1.323,00 |
| 15.05.2025 | 31,87 | 32,10 | 31,87 | 31,88 | -0,50% | 95,00 |
| 14.05.2025 | 34,41 | 34,41 | 31,63 | 32,04 | -6,94% | 3.983,00 |
| 13.05.2025 | 34,96 | 34,96 | 34,43 | 34,43 | -1,35% | 160,00 |
| 12.05.2025 | 35,87 | 35,87 | 34,73 | 34,90 | -2,46% | 95,00 |