35,400€
-0,20%
Echtzeit-Aktienkurs Imperial Brands PLC
Bid:
Ask:
Aktienkurse zur Imperial Brands PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 35,48 | 35,64 | 35,07 | 35,61 | 0,39% | - |
| 14.08.2025 | 34,96 | 35,65 | 34,94 | 35,47 | 1,04% | - |
| 13.08.2025 | 35,49 | 35,63 | 34,97 | 35,11 | -1,00% | 175,00 |
| 12.08.2025 | 35,14 | 35,50 | 35,10 | 35,46 | 1,05% | 660,00 |
| 11.08.2025 | 34,71 | 35,20 | 34,30 | 35,09 | 0,76% | - |
| 08.08.2025 | 34,81 | 35,56 | 34,65 | 34,83 | -0,13% | 1.400,00 |
| 07.08.2025 | 34,53 | 34,89 | 34,15 | 34,87 | 1,41% | 61,00 |
| 06.08.2025 | 34,29 | 34,54 | 34,05 | 34,39 | 0,50% | 1.350,00 |
| 05.08.2025 | 34,25 | 34,43 | 33,99 | 34,22 | -0,12% | 650,00 |
| 04.08.2025 | 34,24 | 35,00 | 33,70 | 34,26 | 0,59% | 64,00 |
| 01.08.2025 | 34,26 | 35,15 | 33,86 | 34,06 | -1,18% | - |
| 31.07.2025 | 33,83 | 34,59 | 33,66 | 34,46 | 2,01% | 7,00 |
| 30.07.2025 | 33,64 | 33,83 | 33,35 | 33,78 | 0,40% | - |
| 29.07.2025 | 33,17 | 34,02 | 33,11 | 33,65 | 1,57% | 158,00 |
| 28.07.2025 | 33,20 | 33,37 | 33,03 | 33,13 | -0,57% | - |
| 25.07.2025 | 33,50 | 33,52 | 32,93 | 33,32 | -0,57% | 450,00 |
| 24.07.2025 | 33,53 | 33,97 | 33,17 | 33,51 | -0,18% | - |
| 23.07.2025 | 33,88 | 33,88 | 33,12 | 33,57 | -0,89% | - |
| 22.07.2025 | 33,62 | 34,09 | 33,00 | 33,87 | 0,59% | - |
| 21.07.2025 | 33,85 | 34,01 | 33,52 | 33,67 | -0,47% | - |
| 18.07.2025 | 33,89 | 34,79 | 33,37 | 33,83 | 0,04% | 2.200,00 |
| 17.07.2025 | 33,94 | 34,51 | 33,39 | 33,81 | -0,35% | 179,00 |
| 16.07.2025 | 33,51 | 34,76 | 33,44 | 33,93 | 1,06% | 1.200,00 |
| 15.07.2025 | 34,20 | 34,24 | 33,53 | 33,58 | -1,70% | - |
| 14.07.2025 | 33,79 | 34,28 | 33,25 | 34,16 | 1,41% | 2.250,00 |
| 11.07.2025 | 33,57 | 34,85 | 33,49 | 33,68 | 0,12% | 1.100,00 |
| 10.07.2025 | 33,41 | 34,13 | 33,33 | 33,64 | 0,54% | 1.270,00 |
| 09.07.2025 | 33,36 | 34,01 | 32,70 | 33,46 | 1,07% | 3.600,00 |
| 08.07.2025 | 33,27 | 34,01 | 32,96 | 33,11 | -0,27% | - |
| 07.07.2025 | 33,07 | 33,34 | 32,69 | 33,20 | 0,82% | 1.650,00 |
| 04.07.2025 | 33,07 | 34,26 | 32,78 | 32,93 | -0,90% | 225,00 |
| 03.07.2025 | 32,82 | 34,53 | 32,54 | 33,23 | 1,31% | 183,00 |
| 02.07.2025 | 33,37 | 33,47 | 32,39 | 32,80 | -1,43% | - |
| 01.07.2025 | 33,62 | 33,80 | 33,09 | 33,27 | -0,97% | 60,00 |
| 30.06.2025 | 33,25 | 34,74 | 33,24 | 33,60 | 1,05% | - |
| 27.06.2025 | 33,45 | 34,00 | 32,63 | 33,25 | -0,95% | 78,00 |
| 26.06.2025 | 33,50 | 34,50 | 33,22 | 33,57 | -0,40% | 2.925,00 |
| 25.06.2025 | 33,99 | 34,05 | 33,16 | 33,70 | -0,90% | 64,00 |
| 24.06.2025 | 34,57 | 34,82 | 33,67 | 34,01 | -1,62% | 1.700,00 |
| 23.06.2025 | 34,28 | 34,58 | 34,08 | 34,57 | 0,82% | 1.000,00 |
| 20.06.2025 | 34,85 | 34,97 | 34,26 | 34,29 | -0,91% | 228,00 |
| 19.06.2025 | 34,55 | 34,98 | 34,55 | 34,60 | 0,17% | 70,00 |
| 18.06.2025 | 34,19 | 34,68 | 34,18 | 34,54 | 1,13% | 290,00 |
| 17.06.2025 | 34,31 | 34,50 | 33,64 | 34,16 | -0,80% | 250,00 |
| 16.06.2025 | 34,22 | 34,66 | 33,89 | 34,43 | 0,64% | 10,00 |
| 13.06.2025 | 33,46 | 34,51 | 33,31 | 34,21 | 0,84% | - |
| 12.06.2025 | 33,51 | 34,50 | 33,46 | 33,93 | 0,07% | 400,00 |
| 11.06.2025 | 34,04 | 34,48 | 33,56 | 33,90 | -0,53% | - |
| 10.06.2025 | 33,86 | 34,51 | 33,74 | 34,08 | 0,81% | 400,00 |
| 09.06.2025 | 34,34 | 35,00 | 33,80 | 33,81 | -1,64% | 300,00 |
| 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 |