£31,519
-1,50%
Echtzeit-Aktienkurs Imperial Brands PLC
Bid:
Ask:
Aktienkurse zur Imperial Brands PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 31,77 | 31,91 | 31,62 | 31,62 | -1,17% | - |
| 13.11.2025 | 32,12 | 32,17 | 31,81 | 32,00 | -0,93% | 222.878,00 |
| 12.11.2025 | 32,30 | 32,39 | 32,15 | 32,30 | 0,25% | 241.000,00 |
| 11.11.2025 | 32,05 | 32,27 | 31,98 | 32,22 | 1,35% | 203.795,00 |
| 10.11.2025 | 31,65 | 31,90 | 31,45 | 31,79 | 0,28% | 198.011,00 |
| 07.11.2025 | 31,77 | 31,77 | 31,34 | 31,70 | -0,09% | 206.440,00 |
| 06.11.2025 | 31,48 | 31,84 | 31,29 | 31,73 | 1,05% | 207.801,00 |
| 05.11.2025 | 30,81 | 31,50 | 30,72 | 31,40 | 2,16% | 318.155,00 |
| 04.11.2025 | 30,49 | 30,82 | 30,28 | 30,74 | 0,51% | 230.478,00 |
| 03.11.2025 | 30,20 | 30,58 | 30,20 | 30,58 | 0,91% | 198.460,00 |
| 31.10.2025 | 30,33 | 30,49 | 30,19 | 30,31 | -0,05% | 273.440,00 |
| 30.10.2025 | 30,23 | 30,47 | 30,09 | 30,32 | -0,03% | 367.607,00 |
| 29.10.2025 | 30,27 | 30,57 | 30,13 | 30,33 | 0,46% | 227.607,00 |
| 28.10.2025 | 30,06 | 30,29 | 29,86 | 30,19 | 0,47% | 278.929,00 |
| 27.10.2025 | 30,09 | 30,20 | 29,96 | 30,05 | -0,18% | 213.680,00 |
| 24.10.2025 | 30,12 | 30,18 | 29,94 | 30,11 | -0,35% | 138.150,00 |
| 23.10.2025 | 30,07 | 30,41 | 29,79 | 30,21 | 0,94% | 162.677,00 |
| 22.10.2025 | 29,61 | 29,93 | 29,47 | 29,93 | 1,35% | 397.381,00 |
| 21.10.2025 | 29,90 | 29,97 | 29,41 | 29,53 | -1,07% | 297.205,00 |
| 20.10.2025 | 30,04 | 30,13 | 29,77 | 29,85 | -0,30% | 207.281,00 |
| 17.10.2025 | 29,81 | 30,08 | 29,70 | 29,94 | 0,20% | 298.719,00 |
| 16.10.2025 | 30,26 | 30,31 | 29,82 | 29,88 | -1,03% | 414.091,00 |
| 15.10.2025 | 30,98 | 30,98 | 30,07 | 30,19 | -2,39% | 427.185,00 |
| 14.10.2025 | 31,27 | 31,50 | 30,05 | 30,93 | -0,90% | 397.635,00 |
| 13.10.2025 | 31,43 | 31,45 | 31,08 | 31,21 | -0,22% | 249.552,00 |
| 10.10.2025 | 31,09 | 31,43 | 31,00 | 31,28 | 1,10% | 142.513,00 |
| 09.10.2025 | 31,30 | 31,54 | 30,94 | 30,94 | -0,87% | 224.748,00 |
| 08.10.2025 | 31,26 | 31,26 | 30,92 | 31,21 | 0,52% | 255.569,00 |
| 07.10.2025 | 30,39 | 31,13 | 30,11 | 31,05 | 3,36% | 500.308,00 |
| 06.10.2025 | 30,33 | 30,52 | 30,04 | 30,04 | -1,30% | 342.454,00 |
| 03.10.2025 | 30,73 | 30,82 | 30,37 | 30,44 | -0,51% | 349.839,00 |
| 02.10.2025 | 30,89 | 30,91 | 30,39 | 30,59 | -1,24% | 353.138,00 |
| 01.10.2025 | 31,50 | 31,54 | 30,77 | 30,98 | -1,92% | 424.310,00 |
| 30.09.2025 | 31,51 | 31,65 | 31,26 | 31,58 | 0,22% | 326.780,00 |
| 29.09.2025 | 31,80 | 31,99 | 31,39 | 31,51 | -0,85% | 192.931,00 |
| 26.09.2025 | 31,59 | 31,79 | 31,44 | 31,78 | 0,60% | 300.967,00 |
| 25.09.2025 | 31,28 | 31,68 | 31,22 | 31,59 | 1,06% | 187.082,00 |
| 24.09.2025 | 30,97 | 31,31 | 30,91 | 31,26 | 1,46% | 227.428,00 |
| 23.09.2025 | 30,92 | 30,98 | 30,76 | 30,81 | -0,23% | 216.006,00 |
| 22.09.2025 | 30,84 | 31,10 | 30,77 | 30,88 | 0,00% | 206.181,00 |
| 19.09.2025 | 30,62 | 31,08 | 30,58 | 30,88 | 0,68% | 311.640,00 |
| 18.09.2025 | 30,95 | 31,12 | 30,52 | 30,67 | -1,10% | 297.853,00 |
| 17.09.2025 | 31,11 | 31,30 | 30,84 | 31,01 | -0,26% | 219.781,00 |
| 16.09.2025 | 31,64 | 31,64 | 31,06 | 31,09 | -1,52% | 283.756,00 |
| 15.09.2025 | 31,94 | 31,98 | 31,48 | 31,57 | -0,94% | 263.838,00 |
| 12.09.2025 | 31,81 | 32,13 | 31,81 | 31,87 | 0,18% | 136.550,00 |
| 11.09.2025 | 31,31 | 31,83 | 31,31 | 31,81 | 1,93% | - |
| 10.09.2025 | 31,04 | 31,56 | 28,25 | 31,21 | 0,10% | - |
| 09.09.2025 | 31,29 | 31,29 | 27,85 | 31,18 | -0,42% | - |
| 08.09.2025 | 31,26 | 31,42 | 31,20 | 31,31 | -0,17% | - |
| 05.09.2025 | 31,22 | 31,44 | 31,05 | 31,36 | 0,58% | 227.743,00 |
| 04.09.2025 | 30,90 | 31,25 | 30,59 | 31,18 | 1,10% | 179.940,00 |
| 03.09.2025 | 30,66 | 30,93 | 30,57 | 30,84 | 0,13% | 344.195,00 |
| 02.09.2025 | 30,79 | 30,91 | 30,59 | 30,80 | -0,56% | 259.260,00 |
| 01.09.2025 | 31,21 | 31,38 | 30,88 | 30,98 | -0,88% | 260.819,00 |
| 29.08.2025 | 31,07 | 31,36 | 31,06 | 31,25 | 0,86% | 148.617,00 |
| 28.08.2025 | 31,18 | 31,28 | 30,80 | 30,99 | -0,78% | 214.548,00 |
| 27.08.2025 | 31,18 | 31,37 | 31,03 | 31,23 | 0,00% | 218.152,00 |
| 26.08.2025 | 31,40 | 31,63 | 30,95 | 31,23 | -0,22% | 253.972,00 |
| 25.08.2025 | 31,14 | 31,44 | 30,50 | 31,30 | -0,03% | - |
| 22.08.2025 | 31,19 | 31,44 | 30,94 | 31,31 | 0,32% | 207.995,00 |
| 21.08.2025 | 31,17 | 31,21 | 30,98 | 31,21 | -0,64% | 257.861,00 |
| 20.08.2025 | 30,63 | 31,55 | 30,63 | 31,41 | 2,78% | 271.219,00 |
| 19.08.2025 | 30,81 | 30,82 | 30,50 | 30,56 | -0,62% | 198.139,00 |
| 18.08.2025 | 30,62 | 30,78 | 30,59 | 30,75 | 0,94% | 160.645,00 |
| 15.08.2025 | 30,64 | 30,69 | 30,21 | 30,47 | -0,05% | 296.467,00 |
| 14.08.2025 | 30,40 | 30,61 | 30,33 | 30,48 | 0,56% | 180.834,00 |
| 13.08.2025 | 30,50 | 30,67 | 30,16 | 30,31 | -0,53% | 172.883,00 |
| 12.08.2025 | 30,43 | 30,56 | 30,29 | 30,47 | 0,59% | 141.004,00 |
| 11.08.2025 | 30,20 | 30,36 | 30,19 | 30,29 | 0,75% | 263.823,00 |
| 08.08.2025 | 30,14 | 30,25 | 30,05 | 30,07 | 0,15% | 164.080,00 |
| 07.08.2025 | 30,10 | 30,20 | 29,80 | 30,02 | -0,33% | 160.843,00 |
| 06.08.2025 | 29,93 | 30,12 | 29,80 | 30,12 | 1,07% | 200.859,00 |
| 05.08.2025 | 29,72 | 29,90 | 29,71 | 29,80 | -0,03% | 131.426,00 |
| 04.08.2025 | 29,61 | 29,81 | 29,35 | 29,81 | 0,86% | 218.882,00 |
| 01.08.2025 | 29,45 | 29,78 | 29,29 | 29,56 | 0,05% | 334.976,00 |
| 31.07.2025 | 29,20 | 29,54 | 28,96 | 29,54 | 1,41% | 278.093,00 |
| 30.07.2025 | 29,15 | 29,22 | 28,80 | 29,13 | 0,03% | 217.050,00 |
| 29.07.2025 | 28,61 | 29,12 | 28,61 | 29,12 | 1,64% | 276.129,00 |
| 28.07.2025 | 28,93 | 28,99 | 28,61 | 28,65 | -0,97% | 168.905,00 |
| 25.07.2025 | 29,07 | 29,13 | 28,67 | 28,93 | -0,41% | 142.077,00 |
| 24.07.2025 | 28,93 | 29,18 | 28,75 | 29,05 | 0,17% | 241.605,00 |
| 23.07.2025 | 29,37 | 29,37 | 28,64 | 29,00 | -0,89% | 256.034,00 |
| 22.07.2025 | 29,33 | 29,54 | 29,10 | 29,26 | -0,14% | 214.995,00 |
| 21.07.2025 | 29,28 | 29,42 | 29,16 | 29,30 | 0,14% | 309.147,00 |
| 18.07.2025 | 29,30 | 29,34 | 29,11 | 29,26 | 0,47% | 380.960,00 |
| 17.07.2025 | 29,37 | 29,37 | 28,89 | 29,12 | -0,47% | 414.103,00 |
| 16.07.2025 | 29,08 | 29,38 | 29,08 | 29,26 | 0,72% | 275.197,00 |
| 15.07.2025 | 29,69 | 29,69 | 29,05 | 29,05 | -2,02% | 291.154,00 |
| 14.07.2025 | 29,26 | 29,67 | 29,13 | 29,65 | 1,72% | 151.647,00 |
| 11.07.2025 | 28,98 | 29,31 | 28,96 | 29,15 | 0,66% | 145.738,00 |
| 10.07.2025 | 28,75 | 29,09 | 28,75 | 28,96 | 0,98% | 211.825,00 |
| 09.07.2025 | 28,77 | 29,05 | 28,63 | 28,68 | 0,77% | 263.703,00 |
| 08.07.2025 | 28,58 | 28,84 | 28,43 | 28,46 | -0,14% | 300.492,00 |
| 07.07.2025 | 28,49 | 28,69 | 28,34 | 28,50 | 0,16% | 199.313,00 |
| 04.07.2025 | 28,51 | 28,61 | 28,25 | 28,46 | -0,12% | 156.994,00 |
| 03.07.2025 | 28,16 | 28,55 | 28,06 | 28,49 | 1,28% | 367.289,00 |
| 02.07.2025 | 28,65 | 28,72 | 28,11 | 28,13 | -1,71% | 465.822,00 |
| 01.07.2025 | 28,80 | 28,89 | 28,44 | 28,62 | -0,52% | 251.902,00 |
| 30.06.2025 | 28,41 | 28,78 | 28,38 | 28,77 | 1,73% | 366.324,00 |