32,570€
-1,00%
Echtzeit-Aktienkurs Imperial Brands PLC
Bid:
Ask:
Aktienkurse zur Imperial Brands PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 28,75 | 29,41 | 28,60 | 28,85 | 1,03% | 1.241,00 |
| 05.11.2024 | 28,13 | 28,67 | 28,09 | 28,56 | 1,93% | 1.000,00 |
| 04.11.2024 | 28,26 | 28,31 | 28,00 | 28,02 | -0,46% | 172,00 |
| 01.11.2024 | 27,73 | 28,40 | 27,73 | 28,15 | 1,51% | 900,00 |
| 31.10.2024 | 27,48 | 27,86 | 27,30 | 27,73 | 0,18% | - |
| 30.10.2024 | 26,94 | 27,75 | 26,72 | 27,68 | 2,58% | 406,00 |
| 29.10.2024 | 27,88 | 27,99 | 26,98 | 26,98 | -3,21% | 893,00 |
| 28.10.2024 | 27,67 | 27,98 | 27,53 | 27,88 | 1,42% | 94,00 |
| 25.10.2024 | 27,73 | 27,75 | 27,35 | 27,49 | -0,85% | - |
| 24.10.2024 | 27,50 | 27,88 | 27,49 | 27,72 | 0,93% | - |
| 23.10.2024 | 27,86 | 27,89 | 27,38 | 27,47 | 0,83% | - |
| 22.10.2024 | 27,81 | 27,93 | 27,21 | 27,24 | -2,03% | 13.000,00 |
| 21.10.2024 | 27,76 | 27,88 | 27,65 | 27,81 | 0,43% | - |
| 18.10.2024 | 28,02 | 28,05 | 27,53 | 27,69 | -1,32% | 1.474,00 |
| 17.10.2024 | 27,74 | 28,12 | 27,52 | 28,06 | 1,23% | 82.137,00 |
| 16.10.2024 | 27,22 | 27,74 | 27,12 | 27,72 | 1,73% | 1.718,00 |
| 15.10.2024 | 27,17 | 27,38 | 27,06 | 27,25 | 0,28% | 27.750,00 |
| 14.10.2024 | 27,00 | 27,27 | 26,99 | 27,17 | 0,41% | 1.995,00 |
| 11.10.2024 | 27,10 | 27,15 | 26,83 | 27,06 | -0,33% | 285,00 |
| 10.10.2024 | 26,81 | 27,20 | 26,78 | 27,15 | 1,08% | - |
| 09.10.2024 | 26,48 | 26,93 | 26,43 | 26,86 | 0,11% | 3.713,00 |
| 08.10.2024 | 25,55 | 26,89 | 25,55 | 26,83 | 4,97% | 2.400,00 |
| 07.10.2024 | 25,79 | 25,86 | 25,50 | 25,56 | -1,27% | 751,00 |
| 04.10.2024 | 25,61 | 25,92 | 25,48 | 25,89 | 1,53% | 2.100,00 |
| 03.10.2024 | 25,72 | 25,76 | 25,47 | 25,50 | -1,01% | 660,00 |
| 02.10.2024 | 25,69 | 26,00 | 25,46 | 25,76 | 0,33% | 1.000,00 |
| 01.10.2024 | 26,12 | 26,15 | 25,57 | 25,68 | -1,67% | 559,00 |
| 30.09.2024 | 26,09 | 26,19 | 25,62 | 26,11 | 0,38% | - |