32,310€
-0,40%
Echtzeit-Aktienkurs Imperial Brands PLC
Bid:
Ask:
Aktienkurse zur Imperial Brands PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 32,50 | 32,68 | 32,36 | 32,62 | 0,42% | 17.856,00 |
| 11.06.2026 | 32,44 | 32,76 | 32,41 | 32,48 | 0,09% | 5.200,00 |
| 10.06.2026 | 32,07 | 32,54 | 31,86 | 32,45 | 1,47% | 5.080,00 |
| 09.06.2026 | 31,97 | 32,14 | 31,66 | 31,98 | 0,05% | - |
| 08.06.2026 | 31,43 | 32,40 | 31,43 | 31,97 | 1,77% | - |
| 05.06.2026 | 31,16 | 31,88 | 31,15 | 31,41 | 1,09% | - |
| 04.06.2026 | 31,01 | 31,56 | 30,96 | 31,07 | -0,16% | - |
| 03.06.2026 | 30,96 | 31,49 | 30,84 | 31,12 | 0,23% | 25.928,00 |
| 02.06.2026 | 31,36 | 31,36 | 30,17 | 31,05 | -0,97% | 3.729,00 |
| 01.06.2026 | 31,39 | 31,51 | 30,82 | 31,36 | -0,93% | 5.465,00 |
| 29.05.2026 | 32,00 | 32,40 | 31,34 | 31,65 | -1,11% | 1.525,00 |
| 28.05.2026 | 32,67 | 32,67 | 31,90 | 32,01 | -2,04% | - |
| 27.05.2026 | 32,27 | 32,67 | 32,09 | 32,67 | 1,04% | 2.331,00 |
| 26.05.2026 | 32,50 | 32,91 | 32,21 | 32,34 | -0,58% | 11.658,00 |
| 25.05.2026 | 32,89 | 32,99 | 32,05 | 32,53 | -0,31% | 8.364,00 |
| 22.05.2026 | 33,13 | 33,15 | 32,38 | 32,63 | -1,26% | - |
| 21.05.2026 | 33,12 | 35,25 | 32,53 | 33,04 | -0,81% | 756,00 |
| 20.05.2026 | 33,56 | 35,85 | 33,02 | 33,31 | -0,77% | 6.000,00 |
| 19.05.2026 | 33,29 | 33,77 | 33,27 | 33,57 | 0,90% | 24.350,00 |
| 18.05.2026 | 32,44 | 33,38 | 32,44 | 33,27 | 2,27% | 700,00 |
| 15.05.2026 | 32,94 | 33,13 | 32,12 | 32,53 | -1,42% | - |
| 14.05.2026 | 32,04 | 35,21 | 32,04 | 33,00 | 2,98% | 1.715,00 |
| 13.05.2026 | 32,48 | 32,59 | 31,91 | 32,05 | -1,25% | 1.690,00 |
| 12.05.2026 | 32,20 | 32,59 | 31,26 | 32,45 | 0,60% | 3.225,00 |
| 11.05.2026 | 31,96 | 32,36 | 31,42 | 32,26 | -0,22% | 14.060,00 |
| 08.05.2026 | 32,22 | 32,44 | 31,74 | 32,33 | -0,11% | 19.118,00 |
| 07.05.2026 | 33,16 | 33,32 | 31,90 | 32,36 | -2,06% | 10.220,00 |
| 06.05.2026 | 32,56 | 33,25 | 32,56 | 33,04 | 1,35% | 3.360,00 |
| 05.05.2026 | 32,91 | 32,91 | 32,48 | 32,60 | -0,94% | 5.950,00 |
| 04.05.2026 | 32,75 | 33,03 | 32,62 | 32,91 | 0,92% | 4.000,00 |
| 30.04.2026 | 32,08 | 32,65 | 31,09 | 32,61 | 1,84% | 10.870,00 |
| 29.04.2026 | 31,88 | 32,19 | 31,09 | 32,02 | 0,25% | 9.300,00 |
| 28.04.2026 | 31,53 | 32,07 | 31,53 | 31,94 | 1,22% | 14.500,00 |
| 27.04.2026 | 31,83 | 31,93 | 31,56 | 31,56 | -1,22% | 5.147,00 |
| 24.04.2026 | 31,60 | 32,26 | 31,48 | 31,95 | 0,33% | 6.202,00 |
| 23.04.2026 | 32,03 | 36,95 | 31,48 | 31,84 | -0,31% | 24.686,00 |
| 22.04.2026 | 31,69 | 32,02 | 31,26 | 31,94 | 1,22% | 21.050,00 |
| 21.04.2026 | 32,35 | 32,41 | 31,39 | 31,56 | -2,37% | 2.330,00 |
| 20.04.2026 | 32,25 | 32,35 | 31,95 | 32,32 | 0,12% | 10.000,00 |
| 17.04.2026 | 32,32 | 37,30 | 31,51 | 32,28 | -0,06% | 24.781,00 |
| 16.04.2026 | 32,52 | 32,89 | 32,09 | 32,30 | -0,91% | 2.965,00 |
| 15.04.2026 | 33,76 | 33,98 | 32,50 | 32,60 | -3,35% | 29.020,00 |
| 14.04.2026 | 35,49 | 35,85 | 32,48 | 33,73 | -5,27% | 21.641,00 |
| 13.04.2026 | 35,26 | 40,84 | 35,17 | 35,60 | 0,91% | - |
| 10.04.2026 | 35,57 | 35,84 | 35,18 | 35,28 | -0,76% | 26.640,00 |
| 09.04.2026 | 36,01 | 36,52 | 35,31 | 35,55 | -1,61% | 4.800,00 |
| 08.04.2026 | 36,55 | 37,84 | 35,53 | 36,13 | -0,41% | - |
| 07.04.2026 | 35,19 | 36,57 | 35,10 | 36,28 | 2,72% | 13.080,00 |
| 02.04.2026 | 34,40 | 35,51 | 34,38 | 35,32 | 1,06% | 3.400,00 |
| 01.04.2026 | 35,61 | 35,75 | 34,33 | 34,95 | -2,36% | 20.400,00 |
| 31.03.2026 | 35,88 | 35,99 | 34,99 | 35,80 | 0,49% | 8.765,00 |
| 30.03.2026 | 35,07 | 35,81 | 35,06 | 35,62 | 1,68% | 11.600,00 |
| 27.03.2026 | 35,26 | 35,48 | 34,99 | 35,03 | -0,31% | - |
| 26.03.2026 | 34,86 | 35,64 | 34,73 | 35,14 | 0,31% | 10.100,00 |
| 25.03.2026 | 35,49 | 35,61 | 34,98 | 35,03 | -1,35% | - |
| 24.03.2026 | 35,05 | 35,63 | 34,65 | 35,51 | 1,41% | 2.950,00 |
| 23.03.2026 | 34,57 | 35,31 | 34,18 | 35,02 | -0,10% | - |
| 20.03.2026 | 35,88 | 36,20 | 34,78 | 35,05 | -2,48% | 22.890,00 |
| 19.03.2026 | 35,83 | 36,26 | 35,53 | 35,94 | 0,29% | - |
| 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 |