Imperial Brands

IMB
🏛️ Deutschland →
36.20
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:05 35.83 35.83 35.83 35.83 0.1K
09:10 35.92 35.92 35.92 35.92 0.0K
10:00 36.02 36.02 36.02 36.02 0.0K
11:00 36.15 36.15 36.15 36.15 0.1K
11:10 36.11 36.11 36.07 36.07 0.5K
11:15 36.08 36.08 36.08 36.08 0.0K
11:20 36.09 36.09 36.09 36.09 0.1K
11:35 36.12 36.12 36.12 36.12 0.1K
12:00 36.07 36.07 36.07 36.07 0.0K
13:00 36.02 36.02 36.02 36.02 0.0K
13:15 35.92 35.92 35.92 35.92 0.0K
13:40 35.90 35.90 35.90 35.90 0.0K
13:45 35.95 35.95 35.95 35.95 1.1K
14:00 35.97 35.97 35.97 35.97 0.1K
14:10 35.97 35.97 35.97 35.97 0.0K
14:20 36.00 36.00 36.00 36.00 0.2K
14:25 36.03 36.03 36.03 36.03 0.1K
14:35 36.01 36.01 36.01 36.01 0.0K
14:40 36.02 36.02 36.02 36.02 0.0K
15:35 36.12 36.12 36.12 36.12 1.0K
15:50 36.07 36.07 36.07 36.07 0.0K
15:55 36.11 36.11 36.11 36.11 0.3K
16:00 36.09 36.09 36.09 36.09 0.0K
16:15 36.09 36.09 36.09 36.09 0.0K
17:10 36.14 36.14 36.14 36.14 0.0K
17:15 36.13 36.13 36.13 36.13 0.0K
17:25 36.14 36.14 36.14 36.14 0.0K
17:35 36.04 36.04 36.04 36.04 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 36.35 36.66 35.94 36.20 0.0M
2025-09-26 36.02 36.43 36.01 36.43 0.0M
2025-09-25 35.83 36.15 35.83 36.04 0.0M
2025-09-24 35.59 35.89 35.39 35.89 0.0M
2025-09-23 35.43 35.50 35.24 35.32 0.0M
2025-09-22 35.49 35.65 35.31 35.44 0.0M
2025-09-19 35.22 35.68 35.22 35.48 0.0M
2025-09-18 35.82 35.89 35.21 35.29 0.0M
2025-09-17 35.77 36.04 35.49 35.89 0.0M
2025-09-16 36.36 36.36 35.79 35.85 0.0M
2025-09-15 36.95 36.95 36.43 36.49 0.0M
2025-09-12 36.85 37.11 36.83 36.85 0.0M
2025-09-11 36.41 36.81 36.37 36.76 0.0M
2025-09-10 35.96 36.48 35.95 36.07 0.0M
2025-09-09 35.88 36.10 35.75 35.98 0.0M
2025-09-08 36.07 36.17 35.95 36.08 0.0M
2025-09-05 35.83 36.15 35.82 36.14 0.0M
2025-09-04 35.66 36.04 35.34 35.92 0.0M
2025-09-03 35.22 35.53 35.22 35.50 0.0M
2025-09-02 35.49 35.50 35.22 35.43 0.0M
2025-09-01 36.27 36.27 35.69 35.86 0.0M
2025-08-29 35.93 36.21 35.93 36.09 0.0M
2025-08-28 36.15 36.21 35.73 35.87 0.0M
2025-08-27 36.24 36.41 36.00 36.22 0.0M
2025-08-26 35.95 36.35 35.83 36.14 0.0M
2025-08-25 36.49 36.49 35.32 36.14 0.0M
2025-08-22 36.00 36.22 36.00 36.05 0.0M
2025-08-21 36.10 36.10 35.87 36.01 0.0M
2025-08-20 35.60 36.44 35.60 36.34 0.0M
2025-08-19 35.70 35.74 35.30 35.47 0.0M
2025-08-18 35.58 35.65 35.54 35.62 0.0M
2025-08-15 35.51 35.51 35.19 35.39 0.0M
2025-08-14 35.46 35.62 35.28 35.56 0.0M
2025-08-13 35.42 35.59 35.03 35.08 0.0M
2025-08-12 35.22 35.47 35.16 35.40 0.0M
2025-08-11 34.87 35.05 34.87 35.04 0.0M
2025-08-08 34.76 34.83 34.68 34.69 0.0M
2025-08-07 34.51 34.67 34.32 34.67 0.0M
2025-08-06 34.38 34.51 34.23 34.46 0.0M
2025-08-05 34.26 34.44 34.21 34.24 0.0M
2025-08-04 33.91 34.21 33.70 34.17 0.0M
2025-08-01 34.07 34.35 33.92 33.99 0.0M
2025-07-31 33.91 34.11 33.70 34.11 0.0M
2025-07-30 33.74 33.84 33.38 33.73 0.0M
2025-07-29 33.14 33.66 33.10 33.64 0.0M
2025-07-28 33.08 33.33 33.03 33.10 0.0M
2025-07-25 33.39 33.41 32.95 33.14 0.0M
2025-07-24 33.60 33.60 33.48 33.55 0.0M
2025-07-23 33.58 33.59 33.21 33.58 0.0M
2025-07-22 33.97 34.12 33.62 33.88 0.0M
2025-07-21 33.80 34.00 33.52 33.83 0.0M
2025-07-18 33.41 33.90 33.41 33.74 0.0M
2025-07-17 33.60 33.94 33.60 33.70 0.0M
2025-07-16 33.52 33.87 33.52 33.79 0.0M
2025-07-15 34.06 34.07 33.57 33.58 0.0M
2025-07-14 33.59 34.21 33.59 34.19 0.0M
2025-07-11 33.66 33.99 33.61 33.69 0.0M
2025-07-10 33.55 33.71 33.40 33.69 0.0M
2025-07-09 33.33 33.77 33.21 33.37 0.0M
2025-07-08 33.19 33.32 32.97 33.10 0.0M
2025-07-07 33.10 33.32 32.94 33.32 0.0M
2025-07-04 33.07 33.07 32.81 33.04 0.0M
2025-07-03 32.72 33.18 32.52 33.18 0.0M
2025-07-02 33.49 33.49 32.49 32.63 0.0M
2025-07-01 33.73 33.78 33.17 33.31 0.0M
2025-06-30 33.09 33.59 33.09 33.56 0.0M
2025-06-27 33.42 33.51 32.95 33.20 0.0M
2025-06-26 33.21 33.62 33.21 33.43 0.0M
2025-06-25 33.80 33.84 33.12 33.21 0.0M
2025-06-24 34.26 34.27 33.76 33.95 0.0M
2025-06-23 34.44 34.47 34.26 34.31 0.0M
2025-06-20 34.87 34.90 34.30 34.37 0.0M
2025-06-19 34.54 34.94 34.54 34.77 0.0M
2025-06-18 34.36 34.68 34.36 34.60 0.0M
2025-06-17 34.24 34.47 34.21 34.27 0.0M
2025-06-16 34.20 34.66 34.06 34.58 0.0M
2025-06-13 33.94 34.40 33.93 34.32 0.0M
2025-06-12 33.96 34.19 33.83 33.88 0.0M
2025-06-11 33.69 34.09 33.66 34.05 0.0M
2025-06-10 34.05 34.29 33.95 33.95 0.0M
2025-06-09 34.25 34.40 34.03 34.03 0.0M
2025-06-06 34.45 34.67 34.17 34.30 0.0M
2025-06-05 34.00 34.54 33.97 34.49 0.0M
2025-06-04 33.67 33.92 33.26 33.74 0.0M
2025-06-03 33.77 33.82 33.58 33.60 0.0M
2025-06-02 33.71 33.75 33.24 33.75 0.0M
2025-05-30 33.46 33.58 33.33 33.45 0.0M
2025-05-29 33.22 33.34 33.02 33.08 0.0M
2025-05-28 33.77 33.84 33.24 33.30 0.0M
2025-05-27 33.56 33.74 33.25 33.25 0.0M
2025-05-26 33.67 33.67 33.42 33.51 0.0M
2025-05-23 32.81 33.72 32.80 33.45 0.0M
2025-05-22 32.95 33.05 32.63 32.91 0.0M
2025-05-21 33.51 33.51 33.16 33.31 0.0M
2025-05-20 33.00 33.70 33.00 33.68 0.0M
2025-05-19 32.35 32.77 32.22 32.77 0.0M
2025-05-16 32.02 32.30 31.73 32.30 0.0M
2025-05-15 31.69 32.16 31.69 31.88 0.0M
2025-05-14 32.24 32.45 31.50 31.92 0.1M
2025-05-13 34.86 34.86 34.29 34.43 0.0M
2025-05-12 35.72 35.72 34.70 35.10 0.0M
2025-05-09 36.26 36.34 35.56 35.66 0.0M
2025-05-08 37.38 37.38 36.28 36.28 0.0M
2025-05-07 37.12 37.35 36.99 37.18 0.0M
2025-05-06 36.45 36.90 36.45 36.90 0.0M
2025-05-05 36.59 36.59 35.90 35.90 0.0M
2025-05-02 36.12 36.25 36.00 36.23 0.0M
2025-04-30 35.85 36.16 35.85 35.99 0.0M
2025-04-29 35.55 35.69 35.13 35.59 0.0M
2025-04-28 35.44 35.48 35.09 35.20 0.0M
2025-04-25 35.20 35.51 35.07 35.22 0.0M
2025-04-24 35.36 35.78 35.34 35.34 0.0M
2025-04-23 34.83 35.19 34.68 35.19 0.0M
2025-04-22 34.73 35.00 34.65 34.85 0.0M
2025-04-17 34.50 34.85 34.50 34.74 0.0M
2025-04-16 34.76 34.81 34.46 34.46 0.0M
2025-04-15 34.10 34.70 34.08 34.70 0.0M
2025-04-14 33.47 33.90 33.37 33.84 0.0M
2025-04-11 32.73 33.39 32.62 33.28 0.0M
2025-04-10 32.91 33.13 32.49 32.49 0.0M
2025-04-09 32.78 32.78 31.92 32.30 0.0M
2025-04-08 32.20 33.30 31.99 33.22 0.0M
2025-04-07 31.50 32.80 31.24 31.93 0.4M
2025-04-04 34.67 34.93 33.26 33.26 0.1M
2025-04-03 34.14 34.55 33.99 34.38 0.1M
2025-04-02 34.44 34.44 33.70 33.70 0.0M
2025-04-01 34.42 34.50 33.83 34.46 0.0M
2025-03-31 34.12 34.46 34.00 34.22 0.0M
2025-03-28 33.24 33.72 33.24 33.65 0.0M
2025-03-27 32.90 33.42 32.88 33.27 0.0M
2025-03-26 32.75 33.00 31.58 32.70 0.1M
2025-03-25 32.95 33.02 32.77 32.83 0.0M
2025-03-24 32.69 32.73 32.42 32.73 0.0M
2025-03-21 32.50 32.62 32.34 32.34 0.0M
2025-03-20 32.61 32.64 32.38 32.56 0.0M
2025-03-19 32.63 32.72 32.52 32.60 0.0M
2025-03-18 33.17 33.17 32.57 32.57 0.0M
2025-03-17 33.04 33.12 32.82 32.99 0.0M
2025-03-14 33.41 33.41 32.75 32.97 0.0M
2025-03-13 32.74 33.32 32.74 33.32 0.0M
2025-03-12 32.86 32.95 32.54 32.54 0.0M
2025-03-11 33.01 33.09 32.49 32.87 0.0M
2025-03-10 33.11 33.16 32.75 32.98 0.0M
2025-03-07 32.83 33.18 32.56 33.18 0.0M
2025-03-06 32.79 32.89 32.19 32.89 0.0M
2025-03-05 33.27 33.56 33.03 33.03 0.0M
2025-03-04 34.30 34.58 34.06 34.10 0.0M
2025-03-03 33.94 34.15 33.71 34.08 0.0M
2025-02-28 33.90 34.09 33.80 33.97 0.0M
2025-02-27 33.54 33.88 33.52 33.52 0.0M
2025-02-26 33.42 33.73 33.18 33.55 0.0M
2025-02-25 33.11 33.40 32.98 33.40 0.0M
2025-02-24 32.54 33.30 32.46 33.30 0.1M
2025-02-21 32.98 33.09 32.00 32.00 0.1M
2025-02-20 32.84 33.19 32.69 33.19 0.0M
2025-02-19 33.51 33.64 33.21 33.51 0.0M
2025-02-18 33.50 33.52 33.21 33.51 0.0M
2025-02-17 33.68 33.68 33.34 33.34 0.0M
2025-02-14 33.84 33.87 33.51 33.51 0.0M
2025-02-13 33.57 34.09 33.33 33.77 0.0M
2025-02-12 34.71 34.71 34.27 34.57 0.0M
2025-02-11 34.39 34.65 34.39 34.55 0.0M
2025-02-10 34.17 34.42 34.10 34.41 0.1M
2025-02-07 33.94 34.09 33.81 34.00 0.0M
2025-02-06 33.61 34.00 33.34 33.97 0.0M
2025-02-05 32.99 33.45 32.89 33.39 0.0M
2025-02-04 33.03 33.17 32.84 33.13 0.0M
2025-02-03 32.74 33.08 32.74 32.98 0.0M
2025-01-31 32.33 32.50 32.31 32.46 0.0M
2025-01-30 31.87 32.29 31.85 32.21 0.0M
2025-01-29 31.94 31.96 31.76 31.87 0.0M
2025-01-28 31.77 31.88 31.61 31.88 0.0M
2025-01-27 31.71 31.99 31.59 31.66 0.0M
2025-01-24 31.07 31.50 30.63 31.34 0.0M
2025-01-23 30.90 31.27 30.82 31.14 0.0M
2025-01-22 30.91 30.96 30.69 30.81 0.0M
2025-01-21 30.83 30.83 30.67 30.71 0.0M
2025-01-20 30.90 30.90 30.63 30.63 0.0M
2025-01-17 30.77 30.88 30.68 30.69 0.0M
2025-01-16 30.60 30.83 30.57 30.83 0.0M
2025-01-15 30.86 30.88 30.11 30.53 0.0M
2025-01-14 30.36 30.75 30.26 30.75 0.0M
2025-01-13 30.84 30.92 30.53 30.71 0.1M
2025-01-10 31.46 31.61 30.89 31.12 0.0M
2025-01-09 31.28 31.54 31.26 31.54 0.0M
2025-01-08 31.57 31.71 31.33 31.52 0.0M
2025-01-07 31.59 31.63 31.23 31.29 0.0M
2025-01-06 31.50 31.63 31.03 31.48 0.1M
2025-01-03 31.19 31.48 31.19 31.24 0.0M
2025-01-02 30.87 31.07 30.83 31.07 0.0M