35,840€
0,01%
Echtzeit-Aktienkurs Imperial Brands PLC
Bid:
Ask:
Aktienkurse zur Imperial Brands PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 35,83 | 36,00 | 35,76 | 35,87 | 0,08% | - |
| 18.03.2026 | 37,59 | 37,59 | 35,71 | 35,84 | -3,72% | 2.000,00 |
| 17.03.2026 | 37,39 | 37,84 | 37,18 | 37,22 | -1,13% | - |
| 16.03.2026 | 37,23 | 37,76 | 36,88 | 37,65 | 2,46% | - |
| 13.03.2026 | 36,08 | 37,04 | 35,91 | 36,74 | 2,41% | 9.266,00 |
| 12.03.2026 | 36,06 | 36,20 | 35,69 | 35,88 | -0,54% | 923,00 |
| 11.03.2026 | 36,29 | 36,53 | 35,87 | 36,07 | -0,22% | 11.275,00 |
| 10.03.2026 | 36,85 | 37,05 | 36,10 | 36,15 | -2,38% | 1.518,00 |
| 09.03.2026 | 36,07 | 37,27 | 36,00 | 37,03 | 0,90% | 2.550,00 |
| 06.03.2026 | 36,57 | 36,71 | 36,02 | 36,70 | 0,71% | 4.400,00 |
| 05.03.2026 | 37,57 | 37,61 | 36,21 | 36,44 | -3,74% | 10.000,00 |
| 04.03.2026 | 36,85 | 38,04 | 36,74 | 37,86 | 1,93% | - |
| 03.03.2026 | 37,35 | 37,81 | 36,70 | 37,14 | -1,25% | 7.160,00 |
| 02.03.2026 | 37,10 | 38,06 | 37,09 | 37,61 | -0,05% | 23.700,00 |
| 27.02.2026 | 37,34 | 38,03 | 37,33 | 37,63 | 0,80% | 3.300,00 |
| 26.02.2026 | 37,68 | 37,75 | 36,97 | 37,33 | -1,22% | - |
| 25.02.2026 | 37,32 | 37,80 | 36,89 | 37,79 | 1,31% | - |
| 24.02.2026 | 37,62 | 37,66 | 36,98 | 37,30 | -0,59% | 72.450,00 |
| 23.02.2026 | 36,79 | 37,72 | 36,76 | 37,52 | 1,87% | 7.625,00 |
| 20.02.2026 | 37,06 | 37,23 | 36,72 | 36,83 | -0,49% | 4.853,00 |
| 19.02.2026 | 36,70 | 37,28 | 36,45 | 37,01 | -0,38% | - |
| 18.02.2026 | 36,93 | 37,38 | 36,89 | 37,15 | 0,64% | 168,00 |
| 17.02.2026 | 36,87 | 37,46 | 36,72 | 36,92 | -0,09% | 7.000,00 |
| 16.02.2026 | 38,16 | 38,33 | 36,83 | 36,95 | -3,35% | 9.100,00 |
| 13.02.2026 | 37,63 | 38,44 | 37,32 | 38,23 | 1,78% | - |
| 12.02.2026 | 38,12 | 38,25 | 36,92 | 37,56 | -1,33% | 4.560,00 |
| 11.02.2026 | 37,74 | 38,42 | 37,53 | 38,07 | 1,39% | 135,00 |
| 10.02.2026 | 37,85 | 37,97 | 37,15 | 37,55 | -0,91% | 1.200,00 |
| 09.02.2026 | 38,48 | 38,50 | 37,69 | 37,89 | -1,30% | 5.279,00 |
| 06.02.2026 | 37,75 | 38,46 | 37,58 | 38,39 | 1,87% | 5.520,00 |
| 05.02.2026 | 37,62 | 37,88 | 37,36 | 37,69 | 0,07% | 1.495,00 |
| 04.02.2026 | 36,48 | 37,92 | 36,45 | 37,66 | 3,63% | 20.440,00 |
| 03.02.2026 | 36,14 | 36,56 | 35,43 | 36,34 | 0,87% | 5.200,00 |
| 02.02.2026 | 35,28 | 36,10 | 35,03 | 36,03 | 1,69% | 15.300,00 |
| 30.01.2026 | 34,85 | 35,46 | 34,72 | 35,43 | 1,21% | 162,00 |
| 29.01.2026 | 35,02 | 35,19 | 34,84 | 35,00 | 0,14% | 2.200,00 |
| 28.01.2026 | 34,96 | 35,08 | 34,63 | 34,95 | -0,03% | 4.000,00 |
| 27.01.2026 | 34,68 | 35,06 | 34,52 | 34,96 | 1,25% | 106,00 |
| 26.01.2026 | 35,05 | 35,16 | 34,53 | 34,53 | -1,46% | 75.200,00 |
| 23.01.2026 | 34,52 | 35,11 | 34,50 | 35,04 | 1,73% | 6.180,00 |
| 22.01.2026 | 34,90 | 35,22 | 34,44 | 34,45 | -1,23% | 13.520,00 |
| 21.01.2026 | 34,67 | 35,04 | 34,38 | 34,88 | 0,91% | 9.305,00 |
| 20.01.2026 | 35,66 | 35,68 | 34,45 | 34,56 | -3,40% | 43.956,00 |
| 19.01.2026 | 34,90 | 35,82 | 34,86 | 35,78 | 0,63% | 492,00 |
| 16.01.2026 | 35,13 | 35,66 | 35,13 | 35,55 | 1,41% | 4.545,00 |
| 15.01.2026 | 35,15 | 35,49 | 34,94 | 35,06 | -0,11% | 5.043,00 |
| 14.01.2026 | 34,98 | 35,19 | 34,40 | 35,10 | 0,53% | 14.040,00 |
| 13.01.2026 | 35,35 | 35,36 | 34,58 | 34,91 | -0,80% | 8.798,00 |
| 12.01.2026 | 35,06 | 35,19 | 34,82 | 35,19 | 0,74% | 10.641,00 |
| 09.01.2026 | 35,03 | 35,03 | 34,40 | 34,93 | -0,33% | 3.980,00 |
| 08.01.2026 | 34,63 | 35,07 | 34,33 | 35,05 | 1,23% | 25.500,00 |
| 07.01.2026 | 35,18 | 35,24 | 34,54 | 34,62 | -1,54% | - |
| 06.01.2026 | 35,39 | 35,50 | 35,06 | 35,16 | -0,17% | 2.885,00 |
| 05.01.2026 | 36,23 | 36,25 | 34,58 | 35,22 | -2,60% | 4.800,00 |
| 02.01.2026 | 35,90 | 36,23 | 35,55 | 36,16 | 1,60% | 2.025,00 |
| 30.12.2025 | 35,69 | 35,89 | 35,59 | 35,59 | -0,08% | - |
| 29.12.2025 | 36,10 | 36,11 | 35,53 | 35,62 | -0,84% | 50,00 |
| 23.12.2025 | 36,19 | 36,25 | 35,85 | 35,92 | -0,03% | 286,00 |
| 22.12.2025 | 36,14 | 36,34 | 35,54 | 35,93 | -1,07% | 100,00 |
| 19.12.2025 | 36,20 | 36,60 | 36,06 | 36,32 | 0,35% | - |
| 18.12.2025 | 36,22 | 36,49 | 36,08 | 36,20 | 0,08% | - |
| 17.12.2025 | 36,26 | 36,42 | 36,08 | 36,17 | -0,18% | 300,00 |
| 16.12.2025 | 36,44 | 36,74 | 36,10 | 36,23 | -1,06% | 200,00 |
| 15.12.2025 | 36,03 | 36,78 | 36,03 | 36,62 | 1,69% | 382,00 |
| 12.12.2025 | 37,63 | 37,65 | 35,92 | 36,01 | -4,09% | 374,00 |
| 11.12.2025 | 37,54 | 37,64 | 37,37 | 37,55 | -0,24% | - |
| 10.12.2025 | 37,92 | 38,03 | 37,12 | 37,64 | -0,86% | - |
| 09.12.2025 | 37,17 | 38,04 | 36,76 | 37,96 | 2,54% | 102,00 |
| 08.12.2025 | 37,03 | 37,32 | 36,41 | 37,02 | -0,62% | - |
| 05.12.2025 | 37,80 | 37,96 | 37,09 | 37,25 | -1,19% | 30,00 |
| 04.12.2025 | 37,69 | 37,90 | 37,02 | 37,70 | 0,32% | 300,00 |
| 03.12.2025 | 37,07 | 37,73 | 36,87 | 37,58 | 1,60% | 630,00 |
| 02.12.2025 | 36,70 | 37,18 | 36,70 | 36,99 | 0,90% | - |
| 01.12.2025 | 36,72 | 37,09 | 36,60 | 36,66 | -0,33% | 405,00 |
| 28.11.2025 | 36,60 | 37,03 | 36,52 | 36,78 | 0,62% | - |
| 27.11.2025 | 36,88 | 37,14 | 30,95 | 36,56 | -2,18% | - |
| 26.11.2025 | 36,85 | 37,43 | 36,66 | 37,37 | 1,69% | 850,00 |
| 25.11.2025 | 36,11 | 37,07 | 35,91 | 36,75 | 1,89% | - |
| 24.11.2025 | 37,01 | 37,05 | 34,76 | 36,07 | -1,64% | 125,00 |
| 21.11.2025 | 36,82 | 36,97 | 36,06 | 36,67 | -1,03% | 450,00 |
| 20.11.2025 | 36,88 | 37,27 | 36,23 | 37,05 | 0,93% | 524,00 |
| 19.11.2025 | 36,56 | 37,13 | 36,42 | 36,71 | 0,82% | 1.000,00 |
| 18.11.2025 | 35,39 | 37,07 | 35,30 | 36,41 | 1,65% | 30,00 |
| 17.11.2025 | 35,47 | 35,99 | 35,45 | 35,82 | 1,07% | 300,00 |
| 14.11.2025 | 35,97 | 36,23 | 35,44 | 35,44 | -2,56% | - |
| 13.11.2025 | 36,58 | 36,64 | 35,96 | 36,37 | -0,47% | - |
| 12.11.2025 | 36,63 | 36,69 | 36,43 | 36,54 | 0,03% | 400,00 |
| 11.11.2025 | 36,19 | 36,65 | 36,18 | 36,53 | 0,83% | - |
| 10.11.2025 | 36,19 | 36,34 | 35,74 | 36,23 | 1,17% | - |
| 07.11.2025 | 36,10 | 36,18 | 34,91 | 35,81 | -0,80% | 30,00 |
| 06.11.2025 | 35,61 | 36,25 | 35,52 | 36,10 | 1,21% | 1.500,00 |
| 05.11.2025 | 34,81 | 35,78 | 34,70 | 35,67 | 2,74% | 21,00 |
| 04.11.2025 | 34,60 | 35,30 | 34,24 | 34,72 | -0,14% | 15.000,00 |
| 03.11.2025 | 34,48 | 34,91 | 34,20 | 34,77 | 0,72% | - |
| 31.10.2025 | 34,27 | 34,81 | 34,20 | 34,52 | 0,85% | 1.200,00 |
| 30.10.2025 | 34,46 | 34,58 | 33,97 | 34,23 | -0,23% | 500,00 |
| 29.10.2025 | 34,36 | 34,70 | 34,21 | 34,31 | -0,17% | - |
| 28.10.2025 | 34,26 | 34,64 | 34,09 | 34,37 | 0,38% | 420,00 |
| 27.10.2025 | 34,49 | 34,63 | 34,15 | 34,24 | -0,38% | 665,00 |
| 24.10.2025 | 34,83 | 34,84 | 34,03 | 34,37 | -1,07% | - |