£28,638
-0,32%
Echtzeit-Aktienkurs Imperial Brands PLC
Bid:
Ask:
Aktienkurse zur Imperial Brands PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 28,65 | 28,80 | 28,65 | 28,65 | -0,28% | - |
| 01.04.2025 | 28,75 | 28,94 | 28,27 | 28,73 | 0,28% | 205.030,00 |
| 31.03.2025 | 28,30 | 28,87 | 28,25 | 28,65 | 1,63% | 617.689,00 |
| 28.03.2025 | 27,81 | 28,26 | 27,69 | 28,19 | 1,55% | 287.108,00 |
| 27.03.2025 | 27,44 | 27,83 | 27,36 | 27,76 | 0,95% | 376.276,00 |
| 26.03.2025 | 27,45 | 27,63 | 26,39 | 27,50 | 0,40% | 590.325,00 |
| 25.03.2025 | 27,37 | 27,57 | 27,34 | 27,39 | 0,37% | 236.825,00 |
| 24.03.2025 | 27,30 | 27,40 | 27,04 | 27,29 | 0,39% | 244.938,00 |
| 21.03.2025 | 27,34 | 27,34 | 27,09 | 27,19 | -0,09% | 328.319,00 |
| 20.03.2025 | 27,47 | 27,49 | 27,09 | 27,21 | -0,48% | 247.738,00 |
| 19.03.2025 | 27,45 | 27,56 | 27,32 | 27,34 | -0,40% | 366.077,00 |
| 18.03.2025 | 27,89 | 28,10 | 27,45 | 27,45 | -1,33% | 361.756,00 |
| 17.03.2025 | 27,81 | 27,89 | 27,60 | 27,82 | 0,05% | 518.475,00 |
| 14.03.2025 | 27,90 | 27,97 | 27,58 | 27,81 | -0,27% | 243.821,00 |
| 13.03.2025 | 27,40 | 27,91 | 27,35 | 27,88 | 1,84% | 232.240,00 |
| 12.03.2025 | 27,75 | 27,82 | 27,37 | 27,38 | -1,28% | 372.770,00 |
| 11.03.2025 | 27,63 | 27,91 | 27,60 | 27,73 | 0,36% | 234.604,00 |
| 10.03.2025 | 27,76 | 27,77 | 27,57 | 27,63 | -0,47% | 269.377,00 |
| 07.03.2025 | 27,49 | 27,80 | 27,32 | 27,76 | 0,91% | 280.106,00 |
| 06.03.2025 | 27,61 | 27,62 | 26,98 | 27,51 | -0,61% | 272.874,00 |
| 05.03.2025 | 27,87 | 27,93 | 27,57 | 27,68 | -1,98% | 269.446,00 |
| 04.03.2025 | 28,30 | 28,58 | 28,18 | 28,24 | 0,18% | 224.474,00 |
| 03.03.2025 | 27,92 | 28,22 | 27,80 | 28,19 | 0,89% | 271.778,00 |
| 28.02.2025 | 27,81 | 28,10 | 27,81 | 27,94 | 0,18% | 274.819,00 |
| 27.02.2025 | 27,73 | 27,95 | 27,71 | 27,89 | 0,07% | 175.770,00 |
| 26.02.2025 | 27,61 | 27,90 | 27,53 | 27,87 | 0,47% | 177.078,00 |
| 25.02.2025 | 27,37 | 27,74 | 27,22 | 27,74 | 1,46% | 247.381,00 |
| 24.02.2025 | 26,87 | 27,34 | 26,86 | 27,34 | 3,17% | 421.560,00 |
| 21.02.2025 | 27,35 | 27,37 | 26,47 | 26,50 | -3,32% | 954.691,00 |
| 20.02.2025 | 27,28 | 27,42 | 26,83 | 27,41 | -1,33% | 257.582,00 |
| 19.02.2025 | 27,69 | 27,84 | 27,50 | 27,78 | 0,36% | 255.185,00 |
| 18.02.2025 | 27,74 | 27,81 | 27,45 | 27,68 | -0,18% | 349.818,00 |
| 17.02.2025 | 27,96 | 28,00 | 27,70 | 27,73 | -0,72% | 227.319,00 |
| 14.02.2025 | 28,18 | 28,19 | 27,84 | 27,93 | -0,75% | 189.376,00 |
| 13.02.2025 | 28,24 | 28,39 | 27,83 | 28,14 | -2,43% | 347.246,00 |
| 12.02.2025 | 28,84 | 28,96 | 28,52 | 28,84 | 0,30% | 431.448,00 |
| 11.02.2025 | 28,60 | 28,88 | 28,60 | 28,76 | 0,79% | 223.272,00 |
| 10.02.2025 | 28,25 | 28,58 | 28,25 | 28,53 | 0,85% | 188.013,00 |
| 07.02.2025 | 28,18 | 28,35 | 28,18 | 28,29 | 0,14% | 263.597,00 |
| 06.02.2025 | 27,83 | 28,34 | 27,80 | 28,25 | 1,99% | 275.419,00 |
| 05.02.2025 | 27,35 | 27,79 | 27,29 | 27,70 | 0,89% | 718.344,00 |
| 04.02.2025 | 27,41 | 27,53 | 27,24 | 27,46 | 0,16% | 439.566,00 |
| 03.02.2025 | 27,16 | 27,43 | 27,16 | 27,41 | 1,07% | 262.326,00 |
| 31.01.2025 | 27,01 | 27,21 | 26,88 | 27,12 | 0,59% | 126.558,00 |
| 30.01.2025 | 26,62 | 26,99 | 26,60 | 26,96 | 1,28% | 200.021,00 |
| 29.01.2025 | 26,71 | 26,76 | 26,54 | 26,62 | -0,15% | 287.517,00 |
| 28.01.2025 | 26,68 | 26,74 | 26,51 | 26,66 | -0,06% | 219.262,00 |
| 27.01.2025 | 26,50 | 26,91 | 26,50 | 26,68 | 1,48% | 299.852,00 |
| 24.01.2025 | 26,21 | 26,55 | 25,85 | 26,29 | 0,06% | 327.433,00 |
| 23.01.2025 | 26,06 | 26,41 | 26,06 | 26,27 | 0,96% | 263.426,00 |
| 22.01.2025 | 26,16 | 26,21 | 25,92 | 26,02 | -0,12% | 271.837,00 |
| 21.01.2025 | 26,05 | 26,14 | 25,91 | 26,05 | 0,33% | 268.611,00 |
| 20.01.2025 | 26,06 | 26,20 | 25,94 | 25,97 | -0,13% | 411.699,00 |
| 17.01.2025 | 26,12 | 26,12 | 25,89 | 26,00 | 0,12% | 305.770,00 |
| 16.01.2025 | 25,80 | 25,97 | 25,72 | 25,97 | 0,66% | 358.966,00 |
| 15.01.2025 | 25,98 | 26,09 | 25,23 | 25,80 | -0,58% | 521.906,00 |
| 14.01.2025 | 25,60 | 25,95 | 25,37 | 25,95 | 0,86% | 450.472,00 |
| 13.01.2025 | 26,01 | 26,04 | 25,66 | 25,73 | -1,42% | 311.408,00 |
| 10.01.2025 | 26,31 | 26,49 | 25,86 | 26,10 | -0,80% | 319.717,00 |
| 09.01.2025 | 26,24 | 26,44 | 26,17 | 26,31 | 0,27% | 164.764,00 |
| 08.01.2025 | 26,08 | 26,30 | 26,06 | 26,24 | 0,65% | 259.766,00 |
| 07.01.2025 | 26,08 | 26,22 | 25,75 | 26,07 | -0,27% | 385.481,00 |
| 06.01.2025 | 26,17 | 26,19 | 25,74 | 26,14 | 0,73% | 487.722,00 |
| 03.01.2025 | 25,87 | 26,12 | 25,86 | 25,95 | 0,93% | 409.143,00 |
| 02.01.2025 | 25,62 | 25,84 | 25,51 | 25,71 | 0,82% | 343.128,00 |
| 31.12.2024 | 25,50 | 25,61 | 25,43 | 25,50 | -0,04% | 266.772,00 |
| 30.12.2024 | 25,62 | 25,62 | 25,49 | 25,51 | -0,39% | 197.994,00 |
| 27.12.2024 | 25,63 | 25,72 | 25,54 | 25,61 | -0,08% | 185.200,00 |
| 24.12.2024 | 25,56 | 25,73 | 25,55 | 25,63 | -0,08% | 136.347,00 |
| 23.12.2024 | 25,69 | 25,89 | 25,61 | 25,65 | -0,35% | 277.538,00 |
| 20.12.2024 | 25,66 | 25,79 | 25,43 | 25,74 | 0,08% | 281.404,00 |
| 19.12.2024 | 25,39 | 25,83 | 25,39 | 25,72 | 0,65% | 438.458,00 |
| 18.12.2024 | 25,50 | 25,66 | 25,42 | 25,56 | 0,12% | 246.873,00 |
| 17.12.2024 | 25,91 | 25,92 | 25,53 | 25,53 | -1,69% | 381.325,00 |
| 16.12.2024 | 26,18 | 26,23 | 25,94 | 25,97 | -0,67% | 475.155,00 |
| 13.12.2024 | 25,94 | 26,22 | 25,94 | 26,14 | 0,81% | 258.304,00 |
| 12.12.2024 | 25,73 | 25,96 | 25,43 | 25,93 | 0,06% | 305.703,00 |
| 11.12.2024 | 25,82 | 26,12 | 25,82 | 25,92 | 0,19% | 216.347,00 |
| 10.12.2024 | 25,67 | 25,90 | 25,62 | 25,87 | 0,68% | 414.577,00 |
| 09.12.2024 | 25,85 | 25,92 | 25,61 | 25,69 | -0,14% | 328.413,00 |
| 06.12.2024 | 25,97 | 25,97 | 25,71 | 25,73 | -0,71% | 195.690,00 |
| 05.12.2024 | 25,64 | 25,91 | 25,48 | 25,91 | 1,41% | 239.371,00 |
| 04.12.2024 | 25,49 | 25,59 | 25,37 | 25,55 | 0,12% | 242.714,00 |
| 03.12.2024 | 25,62 | 25,76 | 25,47 | 25,52 | -0,97% | 410.832,00 |
| 02.12.2024 | 25,90 | 25,92 | 25,66 | 25,77 | 0,57% | 401.915,00 |
| 29.11.2024 | 25,72 | 25,80 | 25,57 | 25,63 | -0,41% | 163.108,00 |
| 28.11.2024 | 25,92 | 26,01 | 25,60 | 25,73 | -2,35% | 567.088,00 |
| 27.11.2024 | 26,01 | 26,36 | 25,93 | 26,35 | 1,15% | 397.204,00 |
| 26.11.2024 | 25,66 | 26,05 | 25,61 | 26,05 | 2,16% | 396.861,00 |
| 25.11.2024 | 25,32 | 25,52 | 25,15 | 25,50 | 0,99% | 393.883,00 |
| 22.11.2024 | 25,15 | 25,32 | 25,05 | 25,25 | 0,65% | 334.010,00 |
| 21.11.2024 | 22,62 | 25,13 | 22,62 | 25,09 | -0,21% | 452.206,00 |
| 20.11.2024 | 24,81 | 25,18 | 24,79 | 25,14 | 1,58% | 435.192,00 |
| 19.11.2024 | 24,16 | 24,85 | 24,12 | 24,75 | 3,15% | 594.252,00 |
| 18.11.2024 | 23,77 | 24,01 | 23,71 | 24,00 | 1,10% | 296.504,00 |
| 15.11.2024 | 23,61 | 23,82 | 23,60 | 23,74 | 0,91% | 464.759,00 |
| 14.11.2024 | 23,36 | 23,60 | 23,35 | 23,52 | 0,21% | 487.351,00 |
| 13.11.2024 | 23,45 | 23,52 | 23,25 | 23,47 | 0,23% | 329.030,00 |
| 12.11.2024 | 23,42 | 23,57 | 23,35 | 23,42 | -0,40% | 292.922,00 |
| 11.11.2024 | 23,70 | 23,71 | 23,34 | 23,51 | -0,55% | 274.729,00 |