39,415€
2,10%
Echtzeit-Aktienkurs British American Tobacco PLC
Bid:
Ask:
Aktienkurse zur British American Tobacco PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
05.02.2025 | 38,47 | 39,44 | 38,47 | 39,42 | 2,10% | 4.992,00 |
04.02.2025 | 38,68 | 38,92 | 38,34 | 38,61 | -0,18% | 6.506,00 |
03.02.2025 | 38,34 | 38,89 | 37,27 | 38,68 | 1,28% | 10.909,00 |
31.01.2025 | 38,06 | 38,29 | 37,96 | 38,19 | 0,46% | 3.082,00 |
30.01.2025 | 37,71 | 38,13 | 37,71 | 38,01 | 0,66% | 2.147,00 |
29.01.2025 | 37,89 | 37,99 | 37,57 | 37,76 | -0,09% | 2.870,00 |
28.01.2025 | 37,38 | 38,00 | 37,38 | 37,80 | 0,88% | 39.126,00 |
27.01.2025 | 35,86 | 37,61 | 35,56 | 37,47 | 4,48% | 37.806,00 |
24.01.2025 | 35,70 | 36,16 | 35,14 | 35,86 | 0,28% | 2.973,00 |
23.01.2025 | 35,28 | 35,86 | 35,11 | 35,76 | 1,37% | 4.489,00 |
22.01.2025 | 35,10 | 35,33 | 34,88 | 35,28 | 0,51% | 396,00 |
21.01.2025 | 35,17 | 35,24 | 34,83 | 35,10 | -0,20% | 3.316,00 |
20.01.2025 | 35,15 | 35,29 | 35,02 | 35,17 | 0,06% | 5.735,00 |
17.01.2025 | 34,68 | 35,27 | 34,51 | 35,15 | 1,36% | 3.446,00 |
16.01.2025 | 34,57 | 34,92 | 34,35 | 34,68 | 0,07% | 1.688,00 |
15.01.2025 | 34,70 | 34,86 | 33,82 | 34,65 | -0,09% | 6.036,00 |
14.01.2025 | 34,46 | 34,73 | 34,01 | 34,68 | 0,03% | 3.767,00 |
13.01.2025 | 35,15 | 35,36 | 33,95 | 34,67 | -1,84% | 7.934,00 |
10.01.2025 | 35,65 | 35,79 | 35,21 | 35,32 | -0,93% | 1.061,00 |
09.01.2025 | 35,65 | 35,94 | 35,28 | 35,65 | 0,00% | 5.741,00 |
08.01.2025 | 35,66 | 35,86 | 35,39 | 35,65 | 0,06% | 5.230,00 |
07.01.2025 | 35,48 | 35,90 | 35,44 | 35,63 | 0,42% | 3.890,00 |
06.01.2025 | 35,90 | 36,16 | 35,27 | 35,48 | -1,27% | 5.952,00 |
03.01.2025 | 35,60 | 36,01 | 35,60 | 35,94 | 0,45% | 2.035,00 |
02.01.2025 | 34,86 | 35,81 | 34,82 | 35,78 | 2,64% | 15.536,00 |
30.12.2024 | 34,91 | 35,04 | 34,71 | 34,86 | -0,40% | 8.984,00 |
27.12.2024 | 34,79 | 35,09 | 34,55 | 35,00 | 0,60% | 11.876,00 |
23.12.2024 | 34,86 | 34,97 | 34,50 | 34,79 | 0,16% | 9.008,00 |
20.12.2024 | 34,82 | 35,11 | 34,43 | 34,73 | -0,24% | 13.265,00 |
19.12.2024 | 35,43 | 35,43 | 34,62 | 34,82 | -1,74% | 20.674,00 |
18.12.2024 | 35,59 | 35,79 | 35,41 | 35,43 | -0,45% | 7.661,00 |
17.12.2024 | 36,07 | 36,11 | 35,48 | 35,59 | -1,33% | 12.398,00 |
16.12.2024 | 35,99 | 36,15 | 35,89 | 36,07 | 0,24% | 6.159,00 |
13.12.2024 | 36,03 | 36,18 | 35,77 | 35,99 | -0,10% | 3.415,00 |
12.12.2024 | 36,11 | 36,39 | 35,63 | 36,02 | -0,25% | 3.635,00 |
11.12.2024 | 35,82 | 36,42 | 35,80 | 36,11 | 0,81% | 7.432,00 |
10.12.2024 | 35,82 | 36,10 | 35,68 | 35,82 | -0,11% | 4.145,00 |
09.12.2024 | 35,64 | 36,10 | 35,59 | 35,86 | 0,62% | 7.246,00 |
06.12.2024 | 35,64 | 35,98 | 35,53 | 35,64 | 0,00% | 1.900,00 |
05.12.2024 | 35,22 | 36,06 | 35,18 | 35,64 | 1,19% | 12.347,00 |
04.12.2024 | 35,39 | 35,57 | 35,19 | 35,22 | -0,59% | 16.863,00 |
03.12.2024 | 35,95 | 36,05 | 35,39 | 35,43 | -1,45% | 21.031,00 |
02.12.2024 | 35,82 | 36,30 | 35,60 | 35,95 | 0,38% | 9.557,00 |
29.11.2024 | 35,53 | 35,98 | 35,45 | 35,82 | 0,82% | 7.745,00 |
28.11.2024 | 36,01 | 36,18 | 35,47 | 35,53 | -1,35% | 9.833,00 |
27.11.2024 | 35,81 | 36,11 | 35,68 | 36,01 | 0,57% | 4.788,00 |
26.11.2024 | 35,36 | 35,88 | 35,04 | 35,81 | 1,27% | 10.525,00 |
25.11.2024 | 35,72 | 35,85 | 35,35 | 35,36 | -1,13% | 5.931,00 |
22.11.2024 | 35,12 | 35,83 | 35,07 | 35,76 | 1,84% | 2.914,00 |
21.11.2024 | 35,02 | 35,24 | 34,90 | 35,12 | 0,27% | 6.684,00 |
20.11.2024 | 34,86 | 35,19 | 34,65 | 35,02 | 0,85% | 9.076,00 |
19.11.2024 | 34,66 | 34,93 | 34,35 | 34,73 | 0,68% | 14.027,00 |
18.11.2024 | 34,41 | 34,57 | 34,31 | 34,49 | 0,35% | 6.882,00 |
15.11.2024 | 33,53 | 34,47 | 33,45 | 34,37 | 2,26% | 20.643,00 |
14.11.2024 | 33,46 | 33,81 | 33,09 | 33,61 | 0,33% | 12.442,00 |
13.11.2024 | 32,80 | 33,50 | 32,75 | 33,50 | 1,64% | 4.100,00 |
12.11.2024 | 33,00 | 33,37 | 32,68 | 32,96 | -0,23% | 13.011,00 |
11.11.2024 | 33,21 | 33,30 | 32,80 | 33,04 | -0,17% | 4.480,00 |
08.11.2024 | 32,89 | 33,13 | 32,55 | 33,09 | 0,49% | 8.877,00 |
07.11.2024 | 33,17 | 33,41 | 32,86 | 32,93 | -0,96% | 10.797,00 |
06.11.2024 | 32,04 | 33,96 | 32,04 | 33,25 | 2,31% | 38.229,00 |
05.11.2024 | 32,27 | 32,58 | 32,19 | 32,50 | 0,59% | 9.002,00 |
04.11.2024 | 32,31 | 32,53 | 32,23 | 32,31 | 0,00% | 25.565,00 |
01.11.2024 | 32,10 | 32,64 | 31,95 | 32,31 | 0,53% | 12.339,00 |
31.10.2024 | 31,84 | 32,22 | 31,50 | 32,14 | 0,94% | 28.741,00 |
30.10.2024 | 31,98 | 32,28 | 31,61 | 31,84 | -0,78% | 23.111,00 |
29.10.2024 | 32,33 | 32,48 | 32,03 | 32,09 | -0,73% | 5.014,00 |
28.10.2024 | 32,25 | 32,53 | 31,98 | 32,33 | 0,75% | 5.358,00 |
25.10.2024 | 31,68 | 32,25 | 31,64 | 32,09 | 0,82% | 2.128,00 |
24.10.2024 | 32,33 | 32,38 | 31,78 | 31,83 | -1,56% | 526,00 |
23.10.2024 | 32,38 | 32,45 | 32,10 | 32,33 | 0,08% | 3.912,00 |
22.10.2024 | 31,79 | 32,43 | 31,55 | 32,31 | 1,64% | 10.107,00 |
21.10.2024 | 31,81 | 31,97 | 31,61 | 31,79 | -0,20% | 8.273,00 |
18.10.2024 | 32,82 | 32,94 | 31,68 | 31,85 | -3,06% | 17.814,00 |
17.10.2024 | 32,96 | 33,07 | 32,70 | 32,86 | -0,68% | 2.375,00 |
16.10.2024 | 32,66 | 33,16 | 32,53 | 33,08 | 1,30% | 935,00 |
15.10.2024 | 32,57 | 32,77 | 32,38 | 32,66 | 0,40% | 15.062,00 |
14.10.2024 | 32,03 | 32,60 | 32,03 | 32,53 | 1,43% | 6.863,00 |
11.10.2024 | 32,43 | 32,51 | 31,97 | 32,07 | -1,11% | 17.265,00 |
10.10.2024 | 32,42 | 32,60 | 32,33 | 32,43 | 0,03% | 3.181,00 |
09.10.2024 | 32,20 | 32,48 | 32,08 | 32,42 | 0,81% | 1.608,00 |
08.10.2024 | 32,08 | 32,30 | 31,88 | 32,16 | 0,12% | 811,00 |
07.10.2024 | 32,00 | 32,29 | 31,93 | 32,12 | 0,47% | 2.895,00 |
04.10.2024 | 31,95 | 32,28 | 31,92 | 31,97 | 0,05% | 11.275,00 |
03.10.2024 | 32,69 | 32,69 | 31,74 | 31,95 | -3,08% | 26.196,00 |
02.10.2024 | 33,06 | 33,14 | 32,63 | 32,97 | -0,30% | 2.071,00 |
01.10.2024 | 32,93 | 33,29 | 32,80 | 33,07 | 0,43% | 1.816,00 |
30.09.2024 | 33,16 | 33,41 | 32,69 | 32,93 | -1,23% | 11.753,00 |
27.09.2024 | 33,40 | 33,63 | 33,27 | 33,34 | -0,16% | 6.616,00 |
26.09.2024 | 34,35 | 34,63 | 32,86 | 33,39 | -2,78% | 17.012,00 |
25.09.2024 | 34,26 | 34,44 | 33,93 | 34,35 | -0,35% | 5.933,00 |
24.09.2024 | 34,19 | 34,55 | 34,04 | 34,47 | 0,94% | 2.102,00 |
23.09.2024 | 33,60 | 34,20 | 33,60 | 34,15 | 1,64% | 12.205,00 |
20.09.2024 | 33,62 | 33,81 | 33,46 | 33,60 | -0,19% | 24.536,00 |
19.09.2024 | 34,38 | 34,67 | 33,35 | 33,66 | -2,08% | 11.636,00 |
18.09.2024 | 34,21 | 34,50 | 34,12 | 34,38 | 0,50% | 7.591,00 |
17.09.2024 | 35,18 | 35,44 | 33,93 | 34,21 | -2,90% | 13.226,00 |
16.09.2024 | 35,09 | 35,55 | 34,85 | 35,23 | 0,21% | 6.040,00 |
13.09.2024 | 35,08 | 35,43 | 34,92 | 35,15 | 0,21% | 12.944,00 |
12.09.2024 | 35,40 | 35,54 | 34,80 | 35,08 | -1,02% | 5.960,00 |