30,690€
-0,87%
Echtzeit-Aktienkurs Imperial Brands PLC
Bid:
Ask:
Aktienkurse zur Imperial Brands PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 30,97 | 31,02 | 30,62 | 30,72 | -0,86% | 430,00 |
| 13.08.2026 | 30,61 | 31,01 | 30,42 | 30,99 | 1,39% | 5.835,00 |
| 12.08.2026 | 30,98 | 31,00 | 30,47 | 30,56 | -1,42% | 51.200,00 |
| 11.08.2026 | 31,61 | 31,61 | 30,73 | 31,00 | -1,70% | 5.112,00 |
| 10.08.2026 | 32,53 | 32,55 | 30,68 | 31,54 | -3,06% | 10.443,00 |
| 07.08.2026 | 32,52 | 32,76 | 32,31 | 32,53 | 0,15% | - |
| 06.08.2026 | 32,24 | 32,51 | 32,04 | 32,48 | 0,71% | - |
| 05.08.2026 | 32,06 | 32,42 | 31,98 | 32,25 | 0,66% | - |
| 04.08.2026 | 32,60 | 32,75 | 31,98 | 32,04 | -1,72% | 6.562,00 |
| 03.08.2026 | 32,91 | 33,12 | 32,24 | 32,60 | -2,01% | 2.820,00 |
| 31.07.2026 | 33,22 | 33,39 | 32,57 | 33,27 | 0,54% | - |
| 30.07.2026 | 34,19 | 34,20 | 32,25 | 33,09 | -3,05% | 5.648,00 |
| 29.07.2026 | 33,79 | 34,26 | 33,57 | 34,13 | 0,95% | - |
| 28.07.2026 | 33,10 | 34,11 | 33,08 | 33,81 | 2,11% | - |
| 27.07.2026 | 32,94 | 33,13 | 32,57 | 33,11 | 0,44% | 9.500,00 |
| 24.07.2026 | 32,66 | 33,10 | 32,53 | 32,97 | 0,90% | 1.300,00 |
| 23.07.2026 | 33,18 | 33,22 | 32,64 | 32,67 | -0,82% | 896,00 |
| 22.07.2026 | 33,10 | 33,38 | 32,83 | 32,94 | -0,42% | 460,00 |
| 21.07.2026 | 33,35 | 33,47 | 32,83 | 33,08 | -0,75% | - |
| 20.07.2026 | 33,70 | 33,78 | 33,30 | 33,33 | -1,01% | - |
| 17.07.2026 | 32,95 | 34,27 | 32,86 | 33,67 | 1,48% | 15.600,00 |
| 16.07.2026 | 32,24 | 33,33 | 32,05 | 33,18 | 2,87% | 6.996,00 |
| 15.07.2026 | 31,47 | 32,44 | 31,47 | 32,26 | 3,22% | 6.800,00 |
| 14.07.2026 | 31,64 | 31,82 | 31,07 | 31,25 | -1,79% | 3.200,00 |
| 13.07.2026 | 32,37 | 32,44 | 31,43 | 31,82 | -1,59% | 4.860,00 |
| 10.07.2026 | 32,46 | 32,48 | 31,69 | 32,34 | -0,29% | - |
| 09.07.2026 | 32,39 | 32,51 | 32,13 | 32,43 | 0,15% | 10.505,00 |
| 08.07.2026 | 32,45 | 32,53 | 32,08 | 32,38 | -0,32% | 581,00 |
| 07.07.2026 | 32,52 | 32,84 | 32,48 | 32,49 | 0,17% | 2.480,00 |
| 06.07.2026 | 33,05 | 33,09 | 32,15 | 32,43 | -0,83% | 1.054,00 |
| 03.07.2026 | 32,90 | 32,93 | 32,52 | 32,70 | -0,55% | 6.200,00 |
| 02.07.2026 | 32,34 | 33,33 | 32,32 | 32,88 | 1,67% | 2.060,00 |
| 01.07.2026 | 32,46 | 32,48 | 31,91 | 32,34 | -0,34% | - |
| 30.06.2026 | 32,33 | 32,86 | 32,26 | 32,45 | 0,37% | 1.736,00 |
| 29.06.2026 | 32,48 | 32,50 | 31,78 | 32,33 | -0,46% | 4.815,00 |
| 26.06.2026 | 32,26 | 32,95 | 31,86 | 32,48 | 0,68% | - |
| 25.06.2026 | 32,35 | 32,45 | 31,81 | 32,26 | -0,52% | - |
| 24.06.2026 | 32,04 | 32,64 | 32,04 | 32,43 | 1,38% | - |
| 23.06.2026 | 31,91 | 32,23 | 31,82 | 31,99 | 0,28% | 1.849,00 |
| 22.06.2026 | 31,52 | 31,99 | 31,48 | 31,90 | 1,21% | 336,00 |
| 19.06.2026 | 31,97 | 32,00 | 31,46 | 31,52 | -1,28% | 781,00 |
| 18.06.2026 | 32,21 | 32,26 | 31,79 | 31,93 | -1,08% | 13.430,00 |
| 17.06.2026 | 32,56 | 32,65 | 31,87 | 32,28 | -0,86% | 1.850,00 |
| 16.06.2026 | 32,34 | 32,78 | 32,19 | 32,56 | 0,65% | 1.550,00 |
| 15.06.2026 | 32,51 | 32,62 | 32,25 | 32,35 | 0,12% | 6.000,00 |
| 12.06.2026 | 32,50 | 32,68 | 32,31 | 32,31 | -0,52% | 36.828,00 |
| 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% | - |