34,725€
-0,04%
Echtzeit-Aktienkurs British American Tobacco PLC
Bid:
Ask:
Aktienkurse zur British American Tobacco PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 34,69 | 34,99 | 34,44 | 34,72 | -0,06% | 120.462,00 |
| 20.12.2024 | 34,90 | 35,16 | 34,43 | 34,74 | -1,33% | 70.843,00 |
| 19.12.2024 | 35,20 | 35,35 | 34,50 | 35,21 | -0,45% | 111.261,00 |
| 18.12.2024 | 35,66 | 35,83 | 35,37 | 35,37 | -0,67% | 56.315,00 |
| 17.12.2024 | 36,14 | 36,14 | 35,56 | 35,61 | -1,25% | 47.247,00 |
| 16.12.2024 | 35,99 | 36,14 | 35,80 | 36,06 | -0,03% | 43.204,00 |
| 13.12.2024 | 36,09 | 36,14 | 35,64 | 36,07 | 0,03% | 44.856,00 |
| 12.12.2024 | 36,32 | 36,41 | 35,61 | 36,06 | -0,33% | 34.477,00 |
| 11.12.2024 | 35,88 | 36,41 | 35,74 | 36,18 | 1,34% | 67.919,00 |
| 10.12.2024 | 35,80 | 36,09 | 35,70 | 35,70 | -0,36% | 53.118,00 |
| 09.12.2024 | 35,82 | 36,09 | 35,70 | 35,83 | 0,28% | 60.015,00 |
| 06.12.2024 | 35,68 | 35,93 | 35,50 | 35,73 | 0,03% | 30.258,00 |
| 05.12.2024 | 35,30 | 36,03 | 35,29 | 35,72 | 1,36% | 62.366,00 |
| 04.12.2024 | 35,37 | 35,56 | 35,10 | 35,24 | -0,48% | 56.238,00 |
| 03.12.2024 | 36,01 | 36,04 | 35,32 | 35,41 | -1,50% | 116.733,00 |
| 02.12.2024 | 35,95 | 36,28 | 35,80 | 35,95 | 0,08% | 139.900,00 |
| 29.11.2024 | 35,75 | 35,99 | 35,61 | 35,92 | 0,96% | 61.983,00 |
| 28.11.2024 | 36,09 | 36,14 | 35,51 | 35,58 | -1,08% | 98.994,00 |
| 27.11.2024 | 35,74 | 36,07 | 35,64 | 35,97 | 0,50% | 169.969,00 |
| 26.11.2024 | 35,54 | 35,86 | 35,22 | 35,79 | 0,96% | 60.638,00 |
| 25.11.2024 | 35,85 | 35,85 | 35,30 | 35,45 | -1,12% | 97.848,00 |
| 22.11.2024 | 35,11 | 35,85 | 35,06 | 35,85 | 1,90% | 91.676,00 |
| 21.11.2024 | 35,18 | 35,21 | 34,89 | 35,18 | 0,37% | 58.365,00 |
| 20.11.2024 | 34,89 | 35,15 | 34,69 | 35,05 | 1,10% | 92.372,00 |
| 19.11.2024 | 34,50 | 34,87 | 34,41 | 34,67 | 0,49% | 66.439,00 |
| 18.11.2024 | 34,48 | 34,54 | 34,28 | 34,50 | 0,55% | 68.473,00 |
| 15.11.2024 | 33,56 | 34,53 | 33,47 | 34,31 | 2,30% | 81.954,00 |
| 14.11.2024 | 33,22 | 33,79 | 33,13 | 33,54 | 0,15% | 83.365,00 |
| 13.11.2024 | 32,90 | 33,49 | 32,77 | 33,49 | 1,33% | 66.990,00 |
| 12.11.2024 | 33,01 | 33,38 | 32,85 | 33,05 | 0,12% | 53.061,00 |
| 11.11.2024 | 33,09 | 33,28 | 32,85 | 33,01 | -0,39% | 52.953,00 |
| 08.11.2024 | 33,00 | 33,14 | 32,55 | 33,14 | 0,33% | 38.954,00 |
| 07.11.2024 | 33,27 | 33,39 | 32,85 | 33,03 | -0,33% | 45.471,00 |
| 06.11.2024 | 32,31 | 33,94 | 32,28 | 33,14 | 2,60% | 352.417,00 |
| 05.11.2024 | 32,21 | 32,61 | 32,16 | 32,30 | 0,00% | 75.425,00 |
| 04.11.2024 | 32,50 | 32,60 | 32,17 | 32,30 | -0,03% | 28.666,00 |
| 01.11.2024 | 32,00 | 32,61 | 31,91 | 32,31 | 0,78% | 50.413,00 |
| 31.10.2024 | 31,76 | 32,19 | 31,47 | 32,06 | 0,94% | 45.108,00 |
| 30.10.2024 | 32,17 | 32,23 | 31,61 | 31,76 | -1,27% | 50.872,00 |
| 29.10.2024 | 32,36 | 32,48 | 32,01 | 32,17 | -0,37% | 35.301,00 |
| 28.10.2024 | 32,20 | 32,60 | 31,89 | 32,29 | 0,47% | 32.390,00 |
| 25.10.2024 | 31,78 | 32,22 | 31,78 | 32,14 | 0,91% | 41.360,00 |
| 24.10.2024 | 32,24 | 32,43 | 31,70 | 31,85 | -1,48% | 45.092,00 |
| 23.10.2024 | 32,41 | 32,46 | 32,11 | 32,33 | -0,15% | 24.219,00 |
| 22.10.2024 | 31,72 | 32,41 | 31,54 | 32,38 | 1,98% | 51.615,00 |
| 21.10.2024 | 31,89 | 31,96 | 31,61 | 31,75 | -0,38% | 38.163,00 |
| 18.10.2024 | 32,91 | 32,98 | 31,68 | 31,87 | -3,07% | 139.325,00 |
| 17.10.2024 | 33,01 | 33,14 | 32,70 | 32,88 | -0,75% | 30.285,00 |
| 16.10.2024 | 32,81 | 33,21 | 32,51 | 33,13 | 1,13% | 40.887,00 |
| 15.10.2024 | 32,59 | 32,83 | 32,34 | 32,76 | 0,55% | 34.454,00 |
| 14.10.2024 | 32,01 | 32,59 | 32,01 | 32,58 | 1,40% | 43.929,00 |
| 11.10.2024 | 32,44 | 32,53 | 32,01 | 32,13 | -0,71% | 24.686,00 |
| 10.10.2024 | 32,36 | 32,62 | 32,29 | 32,36 | -0,25% | 32.834,00 |
| 09.10.2024 | 32,10 | 32,50 | 32,10 | 32,44 | 0,43% | 42.841,00 |
| 08.10.2024 | 31,96 | 32,31 | 31,91 | 32,30 | 0,97% | 24.005,00 |
| 07.10.2024 | 32,13 | 32,31 | 31,91 | 31,99 | 0,06% | 58.217,00 |
| 04.10.2024 | 32,03 | 32,32 | 31,90 | 31,97 | -0,25% | 45.000,00 |
| 03.10.2024 | 32,68 | 32,68 | 31,67 | 32,05 | -2,44% | 134.738,00 |
| 02.10.2024 | 33,03 | 33,07 | 32,64 | 32,85 | -0,73% | 60.077,00 |
| 01.10.2024 | 32,98 | 33,34 | 32,82 | 33,09 | 0,49% | 46.200,00 |
| 30.09.2024 | 33,42 | 33,44 | 32,68 | 32,93 | -1,55% | 58.911,00 |
| 27.09.2024 | 33,40 | 33,61 | 33,22 | 33,45 | 0,30% | 57.584,00 |
| 26.09.2024 | 33,97 | 33,97 | 32,84 | 33,35 | -2,26% | 97.834,00 |
| 25.09.2024 | 34,25 | 34,48 | 33,95 | 34,12 | -0,93% | 51.485,00 |
| 24.09.2024 | 34,30 | 34,54 | 34,01 | 34,44 | 0,64% | 44.989,00 |
| 23.09.2024 | 33,65 | 34,24 | 33,64 | 34,22 | 1,72% | 56.321,00 |
| 20.09.2024 | 33,51 | 33,85 | 33,45 | 33,64 | 0,18% | 56.104,00 |
| 19.09.2024 | 34,53 | 34,59 | 33,41 | 33,58 | -2,21% | 94.966,00 |
| 18.09.2024 | 34,23 | 34,44 | 34,11 | 34,34 | 0,29% | 70.037,00 |
| 17.09.2024 | 35,28 | 35,40 | 33,81 | 34,24 | -2,92% | 99.138,00 |
| 16.09.2024 | 35,13 | 35,59 | 35,04 | 35,27 | 0,43% | 34.946,00 |
| 13.09.2024 | 35,00 | 35,36 | 34,93 | 35,12 | 0,17% | 31.673,00 |
| 12.09.2024 | 35,50 | 35,57 | 34,80 | 35,06 | -1,02% | 52.241,00 |
| 11.09.2024 | 35,23 | 35,59 | 35,04 | 35,42 | 0,62% | 86.962,00 |
| 10.09.2024 | 35,15 | 35,49 | 35,04 | 35,20 | 0,03% | 66.168,00 |
| 09.09.2024 | 34,87 | 35,32 | 34,70 | 35,19 | 1,44% | 79.751,00 |
| 06.09.2024 | 34,40 | 34,79 | 34,37 | 34,69 | 0,58% | 40.773,00 |
| 05.09.2024 | 34,52 | 34,82 | 34,16 | 34,49 | -0,29% | 70.345,00 |
| 04.09.2024 | 34,09 | 34,59 | 33,89 | 34,59 | 0,79% | 82.689,00 |
| 03.09.2024 | 33,99 | 34,42 | 33,77 | 34,32 | 1,24% | 68.182,00 |
| 02.09.2024 | 33,98 | 33,99 | 33,70 | 33,90 | 0,24% | 69.154,00 |
| 30.08.2024 | 33,49 | 33,89 | 33,39 | 33,82 | 1,11% | 78.293,00 |
| 29.08.2024 | 33,37 | 33,65 | 33,18 | 33,45 | 0,21% | 47.218,00 |
| 28.08.2024 | 33,20 | 33,40 | 33,08 | 33,38 | 0,85% | 162.112,00 |
| 27.08.2024 | 32,86 | 33,21 | 32,78 | 33,10 | 0,70% | 61.129,00 |
| 26.08.2024 | 32,83 | 32,99 | 32,58 | 32,87 | 0,46% | 39.276,00 |
| 23.08.2024 | 32,71 | 32,85 | 32,58 | 32,72 | 0,28% | 34.450,00 |
| 22.08.2024 | 32,59 | 32,77 | 32,56 | 32,63 | 0,12% | 54.245,00 |
| 21.08.2024 | 32,59 | 32,69 | 32,44 | 32,59 | 0,40% | 26.274,00 |
| 20.08.2024 | 32,64 | 32,69 | 32,41 | 32,46 | -0,12% | 29.771,00 |
| 19.08.2024 | 32,60 | 32,90 | 32,41 | 32,50 | -0,21% | 42.423,00 |
| 16.08.2024 | 32,81 | 32,87 | 32,41 | 32,57 | -0,70% | 59.113,00 |
| 15.08.2024 | 32,72 | 33,09 | 32,58 | 32,80 | 0,31% | 49.156,00 |
| 14.08.2024 | 32,77 | 33,06 | 32,59 | 32,70 | -0,27% | 30.000,00 |
| 13.08.2024 | 32,79 | 32,98 | 32,66 | 32,79 | 0,43% | 50.760,00 |
| 12.08.2024 | 32,65 | 32,95 | 32,54 | 32,65 | 0,18% | 36.507,00 |
| 09.08.2024 | 32,80 | 32,87 | 32,55 | 32,59 | -0,64% | 29.943,00 |
| 08.08.2024 | 32,58 | 32,90 | 32,06 | 32,80 | 1,08% | 45.069,00 |
| 07.08.2024 | 32,10 | 32,60 | 31,90 | 32,45 | 1,44% | 57.556,00 |
| 06.08.2024 | 31,94 | 32,17 | 31,36 | 31,99 | 1,11% | 85.940,00 |