32,370€
0,19%
Echtzeit-Aktienkurs British American Tobacco PLC
Bid:
Ask:
Aktienkurse zur British American Tobacco PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 32,27 | 32,51 | 32,19 | 32,38 | 0,20% | 5.927,00 |
| 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 |
| 11.09.2024 | 35,16 | 35,55 | 35,03 | 35,44 | 0,91% | 5.849,00 |
| 10.09.2024 | 35,15 | 35,51 | 35,06 | 35,12 | -0,55% | 8.257,00 |
| 09.09.2024 | 34,73 | 35,32 | 34,69 | 35,31 | 1,79% | 24.596,00 |
| 06.09.2024 | 34,41 | 34,79 | 34,33 | 34,69 | 0,71% | 7.323,00 |
| 05.09.2024 | 34,54 | 34,79 | 34,15 | 34,45 | -0,16% | 4.919,00 |
| 04.09.2024 | 34,07 | 34,57 | 33,90 | 34,50 | 0,44% | 11.038,00 |
| 03.09.2024 | 33,87 | 34,40 | 33,78 | 34,35 | 1,43% | 6.909,00 |
| 02.09.2024 | 33,83 | 33,99 | 33,68 | 33,87 | 0,10% | 12.214,00 |
| 30.08.2024 | 33,48 | 33,87 | 33,44 | 33,83 | 1,05% | 10.412,00 |
| 29.08.2024 | 33,35 | 33,65 | 33,25 | 33,48 | 0,53% | 16.430,00 |
| 28.08.2024 | 33,11 | 33,42 | 33,04 | 33,31 | 0,60% | 5.836,00 |
| 27.08.2024 | 32,87 | 33,22 | 32,83 | 33,11 | 0,84% | 7.252,00 |
| 26.08.2024 | 32,81 | 33,00 | 32,60 | 32,83 | 0,20% | 1.786,00 |
| 23.08.2024 | 32,71 | 32,85 | 32,57 | 32,77 | 0,52% | 7.945,00 |
| 22.08.2024 | 32,58 | 32,79 | 32,51 | 32,60 | 0,05% | 6.028,00 |
| 21.08.2024 | 32,57 | 32,67 | 32,44 | 32,58 | 0,29% | 2.017,00 |
| 20.08.2024 | 32,50 | 32,64 | 32,41 | 32,49 | -0,03% | 3.691,00 |
| 19.08.2024 | 32,65 | 32,89 | 32,41 | 32,50 | -0,60% | 9.783,00 |
| 16.08.2024 | 32,82 | 32,94 | 32,40 | 32,69 | -0,38% | 7.250,00 |
| 15.08.2024 | 32,81 | 33,09 | 32,66 | 32,82 | 0,28% | 7.796,00 |
| 14.08.2024 | 32,66 | 33,06 | 32,58 | 32,73 | 0,20% | 5.069,00 |
| 13.08.2024 | 32,67 | 32,96 | 32,65 | 32,66 | -0,03% | 5.386,00 |
| 12.08.2024 | 32,59 | 32,94 | 32,54 | 32,67 | 0,37% | 6.293,00 |
| 09.08.2024 | 32,78 | 32,88 | 32,53 | 32,55 | -1,18% | 10.422,00 |
| 08.08.2024 | 32,44 | 32,95 | 32,08 | 32,94 | 2,04% | 10.431,00 |
| 07.08.2024 | 31,98 | 32,61 | 31,91 | 32,28 | 0,95% | 16.732,00 |
| 06.08.2024 | 31,73 | 32,20 | 31,36 | 31,98 | 1,27% | 9.258,00 |
| 05.08.2024 | 31,69 | 32,56 | 30,65 | 31,58 | -2,56% | 45.264,00 |
| 02.08.2024 | 32,86 | 33,17 | 32,28 | 32,41 | -2,34% | 26.259,00 |
| 01.08.2024 | 32,86 | 33,48 | 32,54 | 33,18 | 0,99% | 13.075,00 |
| 31.07.2024 | 32,83 | 33,15 | 32,43 | 32,86 | 0,31% | 6.905,00 |
| 30.07.2024 | 32,83 | 32,93 | 32,62 | 32,76 | -0,23% | 3.287,00 |
| 29.07.2024 | 32,35 | 33,13 | 32,19 | 32,83 | 1,74% | 6.907,00 |
| 26.07.2024 | 31,96 | 32,43 | 31,76 | 32,27 | 1,08% | 11.030,00 |
| 25.07.2024 | 30,55 | 32,28 | 29,21 | 31,93 | 4,26% | 38.998,00 |
| 24.07.2024 | 30,53 | 30,92 | 30,46 | 30,62 | -0,29% | 9.244,00 |
| 23.07.2024 | 30,76 | 31,12 | 30,53 | 30,71 | -0,16% | 5.027,00 |
| 22.07.2024 | 30,46 | 30,89 | 30,39 | 30,76 | 1,37% | 14.435,00 |
| 19.07.2024 | 30,28 | 30,47 | 30,09 | 30,35 | -0,02% | 11.275,00 |
| 18.07.2024 | 29,90 | 30,50 | 29,80 | 30,35 | 1,64% | 6.630,00 |
| 17.07.2024 | 29,54 | 29,90 | 29,35 | 29,86 | 0,84% | 5.323,00 |
| 16.07.2024 | 29,68 | 29,72 | 29,36 | 29,61 | -0,24% | 4.102,00 |
| 15.07.2024 | 29,86 | 29,94 | 29,49 | 29,68 | -0,59% | 1.353,00 |
| 12.07.2024 | 29,74 | 29,98 | 29,69 | 29,86 | 0,54% | 5.912,00 |
| 11.07.2024 | 29,55 | 29,79 | 29,42 | 29,70 | 0,49% | 8.150,00 |
| 10.07.2024 | 29,43 | 29,71 | 29,40 | 29,55 | 0,42% | 8.307,00 |
| 09.07.2024 | 29,19 | 29,52 | 29,13 | 29,43 | 0,82% | 13.100,00 |
| 08.07.2024 | 29,09 | 29,42 | 29,06 | 29,19 | -0,03% | 6.907,00 |
| 05.07.2024 | 29,43 | 29,51 | 29,16 | 29,20 | -0,90% | 3.395,00 |
| 04.07.2024 | 29,15 | 29,46 | 29,10 | 29,46 | 0,96% | 2.474,00 |
| 03.07.2024 | 29,01 | 29,19 | 28,91 | 29,18 | 0,60% | 3.295,00 |
| 02.07.2024 | 29,43 | 29,43 | 28,81 | 29,01 | -1,43% | 3.885,00 |
| 01.07.2024 | 29,22 | 29,43 | 28,92 | 29,43 | 1,45% | 4.661,00 |
| 28.06.2024 | 29,26 | 29,26 | 28,79 | 29,01 | -0,75% | 6.290,00 |
| 27.06.2024 | 29,67 | 29,67 | 28,90 | 29,23 | -1,85% | 16.082,00 |
| 26.06.2024 | 30,15 | 30,30 | 29,60 | 29,78 | -1,24% | 14.626,00 |
| 25.06.2024 | 30,16 | 30,43 | 29,91 | 30,15 | 0,08% | 30.471,00 |
| 24.06.2024 | 29,47 | 30,25 | 29,47 | 30,13 | 1,98% | 21.987,00 |
| 21.06.2024 | 29,07 | 29,61 | 29,07 | 29,54 | 1,62% | 9.737,00 |
| 20.06.2024 | 28,94 | 29,21 | 28,81 | 29,07 | 0,47% | 7.022,00 |
| 19.06.2024 | 28,73 | 28,98 | 28,73 | 28,94 | 0,49% | 4.775,00 |