34,620€
1,02%
Echtzeit-Aktienkurs Imperial Brands PLC
Bid:
Ask:
Aktienkurse zur Imperial Brands PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 34,41 | 34,68 | 33,63 | 34,37 | 0,10% | 500,00 |
| 05.06.2025 | 33,61 | 34,56 | 33,58 | 34,34 | 2,04% | - |
| 04.06.2025 | 33,75 | 33,97 | 33,23 | 33,65 | -0,10% | 9.034,00 |
| 03.06.2025 | 33,85 | 33,89 | 33,54 | 33,69 | -1,03% | - |
| 02.06.2025 | 33,55 | 34,04 | 33,22 | 34,04 | 1,42% | 735,00 |
| 30.05.2025 | 33,26 | 33,74 | 33,22 | 33,56 | 1,18% | 60,00 |
| 29.05.2025 | 33,67 | 33,68 | 32,84 | 33,17 | -0,79% | - |
| 28.05.2025 | 33,79 | 33,86 | 33,23 | 33,44 | -1,17% | 180,00 |
| 27.05.2025 | 33,31 | 33,83 | 33,31 | 33,83 | 1,33% | 299,00 |
| 26.05.2025 | 33,34 | 33,66 | 33,27 | 33,39 | -0,30% | 560,00 |
| 23.05.2025 | 33,12 | 35,74 | 32,75 | 33,49 | 0,81% | 1.000,00 |
| 22.05.2025 | 32,94 | 33,30 | 32,59 | 33,22 | -0,57% | 1.720,00 |
| 21.05.2025 | 33,79 | 35,51 | 33,14 | 33,41 | -1,49% | 270,00 |
| 20.05.2025 | 33,07 | 33,92 | 32,96 | 33,91 | 2,39% | - |
| 19.05.2025 | 32,47 | 33,13 | 32,21 | 33,12 | 1,60% | 850,00 |
| 16.05.2025 | 31,96 | 32,61 | 31,69 | 32,60 | 1,29% | 1.773,00 |
| 15.05.2025 | 31,95 | 32,19 | 31,65 | 32,19 | 0,44% | 155,00 |
| 14.05.2025 | 34,57 | 34,91 | 31,54 | 32,05 | -7,04% | 4.253,00 |
| 13.05.2025 | 35,05 | 35,55 | 34,22 | 34,47 | -2,16% | 160,00 |
| 12.05.2025 | 36,01 | 36,04 | 34,62 | 35,23 | -1,37% | 285,00 |
| 09.05.2025 | 36,51 | 36,72 | 35,50 | 35,72 | -2,20% | 84,00 |
| 08.05.2025 | 37,21 | 37,41 | 35,50 | 36,53 | 2,89% | 110,00 |
| 07.05.2025 | 36,96 | 37,38 | 35,50 | 35,50 | 1,10% | 1.220,00 |
| 06.05.2025 | 36,04 | 36,93 | 35,12 | 35,12 | -2,73% | 4.530,00 |
| 05.05.2025 | 36,01 | 36,24 | 34,70 | 36,10 | -0,47% | 320,00 |
| 02.05.2025 | 36,07 | 36,48 | 35,99 | 36,27 | 0,47% | 440,00 |
| 30.04.2025 | 35,96 | 36,24 | 35,81 | 36,10 | 1,18% | 30,00 |
| 29.04.2025 | 35,47 | 35,80 | 33,75 | 35,68 | 0,85% | - |
| 28.04.2025 | 35,38 | 35,83 | 35,08 | 35,38 | -0,62% | 3.080,00 |
| 25.04.2025 | 35,68 | 35,81 | 35,03 | 35,60 | 0,03% | 509,00 |
| 24.04.2025 | 35,03 | 35,81 | 35,01 | 35,59 | 1,34% | 400,00 |
| 23.04.2025 | 34,85 | 35,19 | 34,65 | 35,12 | 0,46% | 66,00 |
| 22.04.2025 | 34,62 | 35,05 | 34,57 | 34,96 | 0,55% | 109,00 |
| 17.04.2025 | 34,50 | 35,05 | 34,44 | 34,77 | 2,13% | 7.977,00 |
| 16.04.2025 | 34,31 | 34,83 | 33,90 | 34,05 | -1,45% | 90,00 |
| 15.04.2025 | 33,79 | 34,76 | 33,77 | 34,55 | 2,14% | 165,00 |
| 14.04.2025 | 33,99 | 34,08 | 33,28 | 33,82 | 0,36% | 830,00 |
| 11.04.2025 | 32,95 | 33,79 | 32,50 | 33,70 | 2,29% | - |
| 10.04.2025 | 33,30 | 33,37 | 31,99 | 32,95 | -1,18% | 420,00 |
| 09.04.2025 | 32,33 | 34,42 | 31,91 | 33,34 | 2,13% | 9.279,00 |
| 08.04.2025 | 32,39 | 33,31 | 31,90 | 32,65 | 2,35% | 1.200,00 |
| 07.04.2025 | 32,20 | 32,98 | 29,17 | 31,90 | -3,19% | 1.855,00 |
| 04.04.2025 | 34,03 | 34,93 | 32,66 | 32,95 | -3,66% | 1.405,00 |
| 03.04.2025 | 32,91 | 34,68 | 32,79 | 34,20 | 1,59% | 4.800,00 |
| 02.04.2025 | 34,37 | 34,48 | 33,50 | 33,66 | -2,17% | 774,00 |
| 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 |