32,370€
0,22%
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 | 32,21 | 32,51 | 32,16 | 32,37 | 0,22% | 17.135,00 |
| 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 |
| 05.08.2024 | 32,00 | 32,27 | 30,61 | 31,64 | -3,18% | 327.088,00 |
| 02.08.2024 | 33,20 | 33,20 | 32,22 | 32,68 | -1,51% | 136.798,00 |
| 01.08.2024 | 32,96 | 33,47 | 32,61 | 33,18 | 0,70% | 100.769,00 |
| 31.07.2024 | 32,91 | 33,11 | 32,42 | 32,95 | 0,15% | 153.993,00 |
| 30.07.2024 | 32,98 | 32,99 | 32,61 | 32,90 | 0,09% | 41.904,00 |
| 29.07.2024 | 32,31 | 33,11 | 32,11 | 32,87 | 2,14% | 133.253,00 |
| 26.07.2024 | 32,00 | 32,38 | 31,76 | 32,18 | 0,28% | 219.806,00 |
| 25.07.2024 | 30,73 | 32,25 | 29,01 | 32,09 | 4,46% | 387.544,00 |
| 24.07.2024 | 30,80 | 30,91 | 30,44 | 30,72 | 0,33% | 40.076,00 |
| 23.07.2024 | 30,81 | 31,10 | 30,52 | 30,62 | -0,62% | 61.459,00 |
| 22.07.2024 | 30,42 | 30,87 | 30,37 | 30,81 | 1,48% | 129.220,00 |
| 19.07.2024 | 30,26 | 30,47 | 30,09 | 30,36 | 0,36% | 67.561,00 |
| 18.07.2024 | 29,99 | 30,50 | 29,80 | 30,25 | 1,10% | 165.326,00 |
| 17.07.2024 | 29,45 | 29,92 | 29,35 | 29,92 | 0,94% | 47.270,00 |
| 16.07.2024 | 29,70 | 29,70 | 29,36 | 29,64 | -0,34% | 51.342,00 |
| 15.07.2024 | 29,99 | 29,99 | 29,50 | 29,74 | -0,67% | 68.503,00 |
| 12.07.2024 | 29,70 | 29,99 | 29,70 | 29,94 | 0,98% | 69.440,00 |
| 11.07.2024 | 29,66 | 29,84 | 29,42 | 29,65 | 0,14% | 36.006,00 |
| 10.07.2024 | 29,45 | 29,71 | 29,41 | 29,61 | 0,51% | 42.682,00 |
| 09.07.2024 | 29,12 | 29,57 | 29,12 | 29,46 | 0,86% | 44.147,00 |
| 08.07.2024 | 29,27 | 29,44 | 29,13 | 29,21 | 0,21% | 47.545,00 |
| 05.07.2024 | 29,43 | 29,49 | 29,15 | 29,15 | -0,95% | 24.747,00 |
| 04.07.2024 | 29,10 | 29,47 | 29,06 | 29,43 | 0,93% | 49.368,00 |
| 03.07.2024 | 29,03 | 29,18 | 28,92 | 29,16 | 0,69% | 28.520,00 |
| 02.07.2024 | 29,06 | 29,15 | 28,78 | 28,96 | -0,52% | 33.685,00 |
| 01.07.2024 | 29,02 | 29,33 | 28,94 | 29,11 | 0,55% | 64.012,00 |
| 28.06.2024 | 29,15 | 29,20 | 28,82 | 28,95 | -0,96% | 66.932,00 |
| 27.06.2024 | 29,25 | 29,51 | 28,90 | 29,23 | -1,88% | 87.475,00 |
| 26.06.2024 | 30,24 | 30,28 | 29,56 | 29,79 | -1,32% | 84.338,00 |
| 25.06.2024 | 30,24 | 30,43 | 29,86 | 30,19 | 0,00% | 89.978,00 |
| 24.06.2024 | 29,61 | 30,25 | 29,56 | 30,19 | 2,20% | 194.687,00 |
| 21.06.2024 | 29,17 | 29,57 | 29,14 | 29,54 | 1,20% | 91.281,00 |
| 20.06.2024 | 28,99 | 29,20 | 28,82 | 29,19 | 0,69% | 69.116,00 |
| 19.06.2024 | 28,87 | 28,99 | 28,74 | 28,99 | 0,66% | 57.932,00 |