£27,842
1,50%
Echtzeit-Aktienkurs Imperial Brands PLC
Bid:
Ask:
Aktienkurse zur Imperial Brands PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 27,72 | 27,77 | 27,37 | 27,64 | 0,75% | 304.093,00 |
| 05.08.2026 | 27,46 | 27,71 | 27,30 | 27,43 | 0,15% | 379.749,00 |
| 04.08.2026 | 27,60 | 27,95 | 27,34 | 27,39 | -1,12% | 482.156,00 |
| 03.08.2026 | 28,18 | 28,18 | 27,53 | 27,70 | -1,60% | 399.924,00 |
| 31.07.2026 | 28,30 | 28,51 | 27,82 | 28,15 | -0,35% | 475.976,00 |
| 30.07.2026 | 29,25 | 29,26 | 28,25 | 28,25 | -3,12% | 396.031,00 |
| 29.07.2026 | 29,08 | 29,29 | 28,69 | 29,16 | 0,50% | 353.901,00 |
| 28.07.2026 | 28,45 | 29,13 | 28,45 | 29,02 | 3,24% | 576.731,00 |
| 27.07.2026 | 28,16 | 28,32 | 27,80 | 28,11 | -0,09% | 693.946,00 |
| 24.07.2026 | 28,03 | 28,23 | 27,91 | 28,13 | 0,90% | 473.349,00 |
| 23.07.2026 | 28,02 | 28,28 | 27,80 | 27,88 | -0,48% | 213.506,00 |
| 22.07.2026 | 27,99 | 28,43 | 27,93 | 28,02 | -0,30% | 588.363,00 |
| 21.07.2026 | 28,28 | 28,30 | 27,93 | 28,10 | -1,13% | 298.820,00 |
| 20.07.2026 | 28,42 | 28,60 | 28,27 | 28,42 | -0,99% | 530.163,00 |
| 17.07.2026 | 28,31 | 29,10 | 28,28 | 28,71 | 3,05% | 293.108,00 |
| 16.07.2026 | 27,08 | 28,05 | 27,06 | 27,86 | 1,98% | 260.244,00 |
| 15.07.2026 | 27,05 | 27,47 | 26,80 | 27,32 | 2,34% | 267.551,00 |
| 14.07.2026 | 26,75 | 26,86 | 26,41 | 26,69 | -0,56% | 199.222,00 |
| 13.07.2026 | 27,29 | 27,39 | 26,75 | 26,84 | -1,18% | 358.166,00 |
| 10.07.2026 | 27,46 | 27,46 | 26,94 | 27,16 | -1,34% | 349.560,00 |
| 09.07.2026 | 27,51 | 27,62 | 27,36 | 27,53 | -0,45% | 254.966,00 |
| 08.07.2026 | 27,64 | 27,76 | 27,36 | 27,66 | -0,40% | 317.141,00 |
| 07.07.2026 | 27,62 | 27,97 | 27,62 | 27,77 | 0,23% | 282.932,00 |
| 06.07.2026 | 28,04 | 28,17 | 27,48 | 27,70 | -0,97% | 197.310,00 |
| 03.07.2026 | 28,24 | 28,24 | 27,83 | 27,97 | -1,24% | 180.278,00 |
| 02.07.2026 | 27,90 | 28,49 | 27,84 | 28,32 | 2,76% | 289.306,00 |
| 01.07.2026 | 27,71 | 27,82 | 27,40 | 27,56 | -1,36% | 460.703,00 |
| 30.06.2026 | 27,84 | 28,24 | 27,75 | 27,94 | 0,47% | 493.258,00 |
| 29.06.2026 | 27,77 | 27,83 | 27,36 | 27,81 | -0,39% | 377.588,00 |
| 26.06.2026 | 27,84 | 28,35 | 27,80 | 27,92 | 0,72% | 222.455,00 |
| 25.06.2026 | 27,59 | 27,88 | 27,36 | 27,72 | -0,47% | 275.099,00 |
| 24.06.2026 | 27,71 | 28,06 | 27,54 | 27,85 | 0,74% | 286.869,00 |
| 23.06.2026 | 27,50 | 27,71 | 27,37 | 27,65 | 0,89% | 706.469,00 |
| 22.06.2026 | 27,33 | 27,53 | 27,22 | 27,40 | 0,22% | 231.350,00 |
| 19.06.2026 | 27,74 | 27,79 | 27,25 | 27,34 | -0,85% | 358.641,00 |
| 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 |