£27,700
0,45%
Echtzeit-Aktienkurs Imperial Brands PLC
Bid:
Ask:
Aktienkurse zur Imperial Brands PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 27,77 | 27,85 | 27,49 | 27,58 | -1,02% | 150.207,00 |
| 17.06.2026 | 27,99 | 28,17 | 27,47 | 27,86 | -1,17% | 290.032,00 |
| 16.06.2026 | 27,86 | 28,20 | 27,84 | 28,19 | 0,93% | 177.451,00 |
| 15.06.2026 | 27,94 | 28,03 | 27,84 | 27,93 | -0,46% | 244.629,00 |
| 12.06.2026 | 27,76 | 28,13 | 27,73 | 28,06 | 0,32% | 241.484,00 |
| 11.06.2026 | 27,98 | 28,22 | 27,87 | 27,97 | 0,04% | 221.589,00 |
| 10.06.2026 | 27,46 | 28,01 | 27,43 | 27,96 | 1,43% | 235.139,00 |
| 09.06.2026 | 27,42 | 27,59 | 27,22 | 27,57 | 0,20% | 323.861,00 |
| 08.06.2026 | 28,00 | 28,01 | 27,47 | 27,51 | 0,42% | 310.736,00 |
| 05.06.2026 | 27,03 | 27,61 | 27,02 | 27,40 | 2,41% | 293.920,00 |
| 04.06.2026 | 26,98 | 27,06 | 26,66 | 26,75 | -0,58% | 294.722,00 |
| 03.06.2026 | 26,80 | 27,07 | 26,53 | 26,91 | 1,20% | 612.271,00 |
| 02.06.2026 | 26,87 | 26,87 | 26,27 | 26,59 | -1,23% | 417.846,00 |
| 01.06.2026 | 26,95 | 27,09 | 26,81 | 26,92 | -0,57% | 360.584,00 |
| 29.05.2026 | 27,75 | 27,76 | 26,96 | 27,07 | -2,27% | 356.470,00 |
| 28.05.2026 | 27,96 | 28,04 | 27,58 | 27,70 | -1,18% | 278.335,00 |
| 27.05.2026 | 27,84 | 28,12 | 27,72 | 28,03 | 0,41% | 276.085,00 |
| 26.05.2026 | 28,11 | 28,38 | 27,86 | 27,92 | -0,27% | 293.039,00 |
| 25.05.2026 | 28,36 | 28,36 | 27,91 | 27,99 | -0,32% | - |
| 22.05.2026 | 28,29 | 28,36 | 27,95 | 28,08 | -1,06% | 236.215,00 |
| 21.05.2026 | 28,19 | 28,55 | 28,06 | 28,38 | -1,66% | 431.526,00 |
| 20.05.2026 | 28,69 | 28,94 | 28,55 | 28,86 | 0,00% | 366.412,00 |
| 19.05.2026 | 29,09 | 29,30 | 28,69 | 28,86 | -0,24% | 479.464,00 |
| 18.05.2026 | 28,18 | 29,01 | 28,15 | 28,93 | 3,36% | 425.343,00 |
| 15.05.2026 | 28,66 | 28,82 | 27,97 | 27,99 | -2,47% | 657.012,00 |
| 14.05.2026 | 27,86 | 28,72 | 27,77 | 28,70 | 3,97% | 472.077,00 |
| 13.05.2026 | 28,33 | 28,33 | 27,56 | 27,61 | -2,01% | 657.058,00 |
| 12.05.2026 | 27,24 | 28,32 | 27,02 | 28,17 | 3,11% | 610.357,00 |
| 11.05.2026 | 27,49 | 27,59 | 27,11 | 27,32 | -0,48% | 480.921,00 |
| 08.05.2026 | 27,58 | 27,69 | 27,31 | 27,45 | -0,65% | 259.621,00 |
| 07.05.2026 | 28,29 | 28,29 | 27,53 | 27,63 | -2,75% | 498.888,00 |
| 06.05.2026 | 28,45 | 28,68 | 28,19 | 28,41 | 1,27% | 585.390,00 |
| 05.05.2026 | 28,20 | 28,38 | 28,00 | 28,06 | -0,76% | 305.867,00 |
| 04.05.2026 | 28,39 | 28,50 | 28,19 | 28,27 | 0,12% | - |
| 01.05.2026 | 27,92 | 28,27 | 27,85 | 28,24 | 0,71% | 176.564,00 |
| 30.04.2026 | 27,82 | 28,23 | 27,65 | 28,04 | 0,77% | 343.203,00 |
| 29.04.2026 | 27,79 | 27,89 | 27,62 | 27,82 | 0,42% | 338.266,00 |
| 28.04.2026 | 27,38 | 27,82 | 27,36 | 27,71 | 1,15% | 441.820,00 |
| 27.04.2026 | 27,56 | 27,65 | 27,36 | 27,39 | -0,75% | 340.308,00 |
| 24.04.2026 | 27,81 | 27,93 | 27,51 | 27,60 | -0,58% | 535.953,00 |
| 23.04.2026 | 27,66 | 27,88 | 27,53 | 27,76 | 0,78% | 378.998,00 |
| 22.04.2026 | 27,22 | 27,55 | 27,11 | 27,55 | 0,81% | 561.697,00 |
| 21.04.2026 | 27,88 | 28,00 | 27,24 | 27,33 | -2,14% | 407.191,00 |
| 20.04.2026 | 27,95 | 28,09 | 27,84 | 27,92 | 0,35% | 392.457,00 |
| 17.04.2026 | 27,91 | 28,08 | 27,40 | 27,83 | -0,41% | 692.308,00 |
| 16.04.2026 | 28,01 | 28,44 | 27,94 | 27,94 | -1,25% | 488.369,00 |
| 15.04.2026 | 29,11 | 29,14 | 28,30 | 28,30 | -3,07% | 732.212,00 |
| 14.04.2026 | 29,79 | 29,82 | 28,23 | 29,19 | -5,04% | 1.310.718,00 |
| 13.04.2026 | 31,08 | 31,41 | 30,70 | 30,74 | 0,03% | 292.002,00 |
| 10.04.2026 | 30,73 | 31,20 | 30,71 | 30,73 | -0,48% | 332.541,00 |
| 09.04.2026 | 31,53 | 31,77 | 30,75 | 30,88 | -1,65% | 308.952,00 |
| 08.04.2026 | 31,94 | 31,94 | 30,89 | 31,40 | 0,34% | 435.247,00 |
| 07.04.2026 | 30,77 | 31,56 | 30,77 | 31,30 | 2,00% | 317.148,00 |
| 02.04.2026 | 30,42 | 30,97 | 30,42 | 30,68 | 1,22% | 258.511,00 |
| 01.04.2026 | 30,84 | 30,92 | 29,94 | 30,31 | -1,29% | 400.447,00 |
| 31.03.2026 | 31,07 | 31,24 | 30,57 | 30,71 | -0,73% | 458.100,00 |
| 30.03.2026 | 30,86 | 30,98 | 30,74 | 30,93 | 0,95% | 374.069,00 |
| 27.03.2026 | 30,48 | 30,75 | 30,27 | 30,64 | 0,64% | 226.160,00 |
| 26.03.2026 | 30,39 | 30,62 | 30,31 | 30,45 | 0,18% | 276.253,00 |
| 25.03.2026 | 30,46 | 30,60 | 30,27 | 30,39 | 0,00% | 231.820,00 |
| 24.03.2026 | 30,33 | 30,43 | 29,99 | 30,39 | 1,00% | 508.896,00 |
| 23.03.2026 | 30,40 | 30,60 | 29,90 | 30,09 | -1,44% | 470.049,00 |
| 20.03.2026 | 31,11 | 31,19 | 30,46 | 30,53 | -1,04% | 593.660,00 |
| 19.03.2026 | 31,12 | 31,30 | 30,74 | 30,85 | -1,33% | 501.081,00 |
| 18.03.2026 | 32,06 | 32,06 | 31,16 | 31,27 | -2,99% | 417.302,00 |
| 17.03.2026 | 32,49 | 32,67 | 32,15 | 32,23 | -0,66% | 265.133,00 |
| 16.03.2026 | 32,06 | 32,55 | 31,97 | 32,45 | 1,45% | 471.113,00 |
| 13.03.2026 | 31,14 | 32,02 | 31,14 | 31,98 | 2,58% | 557.968,00 |
| 12.03.2026 | 30,89 | 31,27 | 30,80 | 31,18 | 0,50% | 624.487,00 |
| 11.03.2026 | 31,59 | 31,59 | 30,94 | 31,02 | -1,68% | 518.513,00 |
| 10.03.2026 | 31,70 | 31,76 | 31,41 | 31,55 | 0,16% | 471.778,00 |
| 09.03.2026 | 31,55 | 31,76 | 31,27 | 31,50 | 0,16% | 241.333,00 |
| 06.03.2026 | 31,79 | 31,82 | 31,24 | 31,45 | -0,98% | 754.941,00 |
| 05.03.2026 | 32,61 | 32,63 | 31,48 | 31,76 | -2,87% | 522.364,00 |
| 04.03.2026 | 32,10 | 33,11 | 32,00 | 32,70 | 2,28% | 285.292,00 |
| 03.03.2026 | 33,03 | 33,04 | 31,97 | 31,97 | -3,00% | 575.845,00 |
| 02.03.2026 | 32,99 | 33,37 | 32,85 | 32,96 | -0,93% | 235.519,00 |
| 27.02.2026 | 32,83 | 33,40 | 32,74 | 33,27 | 1,22% | 372.708,00 |
| 26.02.2026 | 32,62 | 32,87 | 32,30 | 32,87 | 0,46% | 163.269,00 |
| 25.02.2026 | 32,50 | 32,84 | 32,14 | 32,72 | 0,89% | 275.616,00 |
| 24.02.2026 | 33,09 | 33,09 | 32,34 | 32,43 | -1,73% | 333.806,00 |
| 23.02.2026 | 32,27 | 33,00 | 32,15 | 33,00 | 1,88% | 489.040,00 |
| 20.02.2026 | 32,13 | 32,50 | 32,12 | 32,39 | 1,22% | 753.514,00 |
| 19.02.2026 | 32,13 | 32,51 | 31,87 | 32,00 | -1,57% | 392.639,00 |
| 18.02.2026 | 32,47 | 32,63 | 32,27 | 32,51 | 0,49% | 275.450,00 |
| 17.02.2026 | 32,35 | 32,65 | 32,12 | 32,35 | 0,50% | 191.263,00 |
| 16.02.2026 | 32,73 | 32,80 | 32,01 | 32,19 | -2,07% | 233.710,00 |
| 13.02.2026 | 32,84 | 32,97 | 32,47 | 32,87 | 0,09% | 168.256,00 |
| 12.02.2026 | 32,97 | 33,05 | 32,14 | 32,84 | -0,58% | 316.561,00 |
| 11.02.2026 | 32,73 | 33,39 | 32,72 | 33,03 | 1,26% | 252.327,00 |
| 10.02.2026 | 32,83 | 32,88 | 32,37 | 32,62 | -1,00% | 314.221,00 |
| 09.02.2026 | 33,20 | 33,38 | 32,93 | 32,95 | -1,05% | 293.957,00 |
| 06.02.2026 | 32,79 | 33,41 | 32,66 | 33,30 | 1,15% | 350.729,00 |
| 05.02.2026 | 32,63 | 32,99 | 32,37 | 32,92 | 0,98% | 293.534,00 |
| 04.02.2026 | 31,56 | 32,60 | 31,49 | 32,60 | 3,13% | 258.590,00 |
| 03.02.2026 | 30,89 | 31,61 | 30,85 | 31,61 | 2,56% | 243.874,00 |
| 02.02.2026 | 30,73 | 31,02 | 30,64 | 30,82 | 0,65% | 193.237,00 |
| 30.01.2026 | 30,10 | 30,66 | 29,97 | 30,62 | 1,26% | 326.818,00 |
| 29.01.2026 | 30,23 | 30,39 | 30,09 | 30,24 | -0,13% | 193.309,00 |
| 28.01.2026 | 30,13 | 30,31 | 30,04 | 30,28 | 0,23% | 259.722,00 |