£29,114
0,05%
Echtzeit-Aktienkurs Imperial Brands PLC
Bid:
Ask:
Aktienkurse zur Imperial Brands PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2025 | 29,66 | 29,87 | 29,56 | 29,68 | 0,03% | 458.801,00 |
| 18.06.2025 | 29,39 | 29,67 | 29,39 | 29,67 | 1,37% | 238.467,00 |
| 17.06.2025 | 29,20 | 29,41 | 29,11 | 29,27 | -0,34% | 188.374,00 |
| 16.06.2025 | 29,03 | 29,51 | 28,98 | 29,37 | 0,93% | 336.396,00 |
| 13.06.2025 | 28,91 | 29,28 | 28,89 | 29,10 | 0,62% | 305.449,00 |
| 12.06.2025 | 28,86 | 29,16 | 28,72 | 28,92 | 0,59% | 292.119,00 |
| 11.06.2025 | 28,64 | 28,87 | 28,52 | 28,75 | 0,21% | 257.282,00 |
| 10.06.2025 | 28,64 | 29,01 | 28,59 | 28,69 | 0,35% | 434.032,00 |
| 09.06.2025 | 28,90 | 28,92 | 28,59 | 28,59 | -0,52% | 168.748,00 |
| 06.06.2025 | 29,04 | 29,22 | 28,73 | 28,74 | -1,08% | 250.863,00 |
| 05.06.2025 | 28,32 | 29,12 | 28,26 | 29,06 | 2,20% | 402.452,00 |
| 04.06.2025 | 28,41 | 28,56 | 27,89 | 28,43 | 0,49% | 400.543,00 |
| 03.06.2025 | 28,49 | 28,54 | 28,21 | 28,29 | -0,63% | 233.515,00 |
| 02.06.2025 | 28,16 | 28,47 | 28,01 | 28,47 | 1,61% | 284.029,00 |
| 30.05.2025 | 28,02 | 28,22 | 27,98 | 28,02 | 0,43% | 167.561,00 |
| 29.05.2025 | 27,92 | 27,96 | 27,55 | 27,90 | 0,11% | 242.783,00 |
| 28.05.2025 | 28,29 | 28,35 | 27,85 | 27,87 | -1,17% | 211.643,00 |
| 27.05.2025 | 28,36 | 28,39 | 27,95 | 28,20 | 0,28% | 284.961,00 |
| 26.05.2025 | 28,08 | 28,22 | 27,99 | 28,12 | -0,46% | - |
| 23.05.2025 | 27,66 | 28,31 | 27,52 | 28,25 | 2,17% | 497.511,00 |
| 22.05.2025 | 27,71 | 27,85 | 27,38 | 27,65 | -1,64% | 192.002,00 |
| 21.05.2025 | 28,08 | 28,25 | 27,99 | 28,11 | -0,28% | 383.446,00 |
| 20.05.2025 | 27,65 | 28,31 | 27,55 | 28,19 | 2,29% | 555.201,00 |
| 19.05.2025 | 27,21 | 27,56 | 27,04 | 27,56 | 2,00% | 302.717,00 |
| 16.05.2025 | 26,78 | 27,11 | 26,68 | 27,02 | 1,31% | 465.270,00 |
| 15.05.2025 | 26,76 | 27,09 | 26,50 | 26,67 | -0,49% | 375.948,00 |
| 14.05.2025 | 27,07 | 27,50 | 26,49 | 26,80 | -7,27% | 985.382,00 |
| 13.05.2025 | 29,27 | 29,43 | 28,83 | 28,90 | -1,70% | 308.069,00 |
| 12.05.2025 | 30,18 | 30,22 | 29,19 | 29,40 | -2,50% | 420.814,00 |
| 09.05.2025 | 30,88 | 30,93 | 30,11 | 30,16 | -2,13% | 272.720,00 |
| 08.05.2025 | 31,67 | 31,77 | 30,81 | 30,81 | -2,35% | 227.671,00 |
| 07.05.2025 | 31,38 | 31,80 | 31,38 | 31,55 | 1,09% | 679.813,00 |
| 06.05.2025 | 30,98 | 31,27 | 30,93 | 31,21 | 1,17% | 519.562,00 |
| 05.05.2025 | 30,86 | 30,87 | 30,59 | 30,85 | 0,09% | - |
| 02.05.2025 | 30,93 | 30,93 | 30,64 | 30,82 | 0,26% | 225.449,00 |
| 01.05.2025 | 30,75 | 30,86 | 30,63 | 30,74 | 0,00% | 93.659,00 |
| 30.04.2025 | 30,43 | 30,87 | 30,32 | 30,74 | 1,59% | 251.565,00 |
| 29.04.2025 | 30,10 | 30,34 | 29,80 | 30,26 | 1,17% | 232.262,00 |
| 28.04.2025 | 30,12 | 30,21 | 29,80 | 29,91 | -0,42% | 192.557,00 |
| 25.04.2025 | 30,10 | 30,27 | 29,90 | 30,04 | -0,55% | 327.391,00 |
| 24.04.2025 | 30,26 | 30,63 | 30,20 | 30,20 | 0,23% | 525.949,00 |
| 23.04.2025 | 29,85 | 30,13 | 29,63 | 30,13 | 0,60% | 499.118,00 |
| 22.04.2025 | 29,82 | 30,09 | 29,66 | 29,95 | 0,67% | 472.676,00 |
| 17.04.2025 | 29,60 | 29,89 | 29,55 | 29,75 | 0,10% | 317.673,00 |
| 16.04.2025 | 29,63 | 29,79 | 29,59 | 29,72 | 0,64% | 770.661,00 |
| 15.04.2025 | 29,16 | 29,63 | 29,15 | 29,53 | 1,10% | 366.736,00 |
| 14.04.2025 | 29,08 | 29,32 | 28,85 | 29,21 | 1,35% | 291.262,00 |
| 11.04.2025 | 28,44 | 29,00 | 28,23 | 28,82 | 1,62% | 509.174,00 |
| 10.04.2025 | 28,13 | 28,40 | 27,94 | 28,36 | 1,14% | 481.193,00 |
| 09.04.2025 | 28,21 | 28,30 | 27,59 | 28,04 | -1,34% | 578.174,00 |
| 08.04.2025 | 27,63 | 28,46 | 27,41 | 28,42 | 3,46% | 460.068,00 |
| 07.04.2025 | 27,81 | 27,98 | 26,78 | 27,47 | -3,19% | 819.279,00 |
| 04.04.2025 | 29,21 | 29,62 | 28,37 | 28,38 | -2,16% | 517.564,00 |
| 03.04.2025 | 28,58 | 29,10 | 28,44 | 29,00 | 2,76% | 533.686,00 |
| 02.04.2025 | 28,62 | 28,82 | 28,22 | 28,22 | -1,78% | 196.801,00 |
| 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 |