34,700€
-0,14%
Echtzeit-Aktienkurs BRIT.AMER.TOBACCO LS-,25
Bid:
Ask:
Aktienkurse zur BRIT.AMER.TOBACCO LS-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 34,71 | 34,95 | 34,55 | 34,59 | -0,46% | 203.553,00 |
| 20.12.2024 | 34,82 | 34,88 | 34,45 | 34,75 | -0,80% | 186.065,00 |
| 19.12.2024 | 34,91 | 35,29 | 34,85 | 35,03 | -1,90% | 129.882,00 |
| 18.12.2024 | 35,66 | 35,79 | 35,54 | 35,71 | 0,20% | 75.890,00 |
| 17.12.2024 | 35,78 | 35,89 | 35,63 | 35,64 | -1,03% | 64.511,00 |
| 16.12.2024 | 36,03 | 36,16 | 35,90 | 36,01 | 0,14% | 84.547,00 |
| 13.12.2024 | 36,05 | 36,05 | 35,79 | 35,96 | -0,08% | 93.376,00 |
| 12.12.2024 | 35,93 | 36,04 | 35,63 | 35,99 | -1,02% | 178.884,00 |
| 11.12.2024 | 36,11 | 36,42 | 36,10 | 36,36 | 1,11% | 215.583,00 |
| 10.12.2024 | 35,95 | 36,05 | 35,77 | 35,96 | -0,03% | 73.472,00 |
| 09.12.2024 | 35,81 | 36,06 | 35,72 | 35,97 | 0,59% | 215.838,00 |
| 06.12.2024 | 35,91 | 35,95 | 35,61 | 35,76 | -0,11% | 95.863,00 |
| 05.12.2024 | 35,49 | 36,04 | 35,49 | 35,80 | 1,22% | 363.394,00 |
| 04.12.2024 | 35,39 | 35,57 | 35,31 | 35,37 | -0,31% | 134.610,00 |
| 03.12.2024 | 35,86 | 35,96 | 35,42 | 35,48 | -1,69% | 202.207,00 |
| 02.12.2024 | 36,11 | 36,29 | 35,86 | 36,09 | 0,39% | 267.613,00 |
| 29.11.2024 | 35,86 | 36,02 | 35,72 | 35,95 | 0,62% | 94.103,00 |
| 28.11.2024 | 35,90 | 35,97 | 35,47 | 35,73 | -0,78% | 157.426,00 |
| 27.11.2024 | 35,75 | 36,09 | 35,75 | 36,01 | 0,56% | 231.483,00 |
| 26.11.2024 | 35,61 | 35,87 | 35,44 | 35,81 | 0,70% | 199.477,00 |
| 25.11.2024 | 35,78 | 35,79 | 35,56 | 35,56 | -0,67% | 120.696,00 |
| 22.11.2024 | 35,15 | 35,80 | 35,13 | 35,80 | 1,97% | 169.466,00 |
| 21.11.2024 | 35,06 | 35,25 | 35,00 | 35,11 | 0,11% | 143.181,00 |
| 20.11.2024 | 34,88 | 35,16 | 34,77 | 35,07 | 0,72% | 210.665,00 |
| 19.11.2024 | 34,77 | 34,94 | 34,48 | 34,82 | 0,96% | 149.763,00 |
| 18.11.2024 | 34,40 | 34,53 | 34,28 | 34,49 | 0,26% | 85.546,00 |
| 15.11.2024 | 33,76 | 34,47 | 33,75 | 34,40 | 2,08% | 167.242,00 |
| 14.11.2024 | 33,17 | 33,70 | 33,07 | 33,70 | 0,75% | 89.693,00 |
| 13.11.2024 | 33,01 | 33,46 | 33,01 | 33,45 | 0,94% | 170.700,00 |
| 12.11.2024 | 32,86 | 33,32 | 32,85 | 33,14 | -0,03% | 80.581,00 |
| 11.11.2024 | 33,03 | 33,29 | 32,85 | 33,15 | 0,61% | 69.887,00 |
| 08.11.2024 | 32,79 | 33,01 | 32,56 | 32,95 | 0,06% | 92.278,00 |
| 07.11.2024 | 33,31 | 33,38 | 32,86 | 32,93 | -0,18% | 99.742,00 |
| 06.11.2024 | 33,11 | 33,94 | 32,83 | 32,99 | 1,60% | 477.515,00 |
| 05.11.2024 | 32,44 | 32,58 | 32,30 | 32,47 | 0,81% | 102.697,00 |
| 04.11.2024 | 32,34 | 32,50 | 32,20 | 32,21 | -0,46% | 79.863,00 |
| 01.11.2024 | 32,25 | 32,65 | 32,24 | 32,36 | 1,16% | 107.968,00 |
| 31.10.2024 | 31,59 | 32,06 | 31,46 | 31,99 | 0,57% | 240.671,00 |
| 30.10.2024 | 31,80 | 32,07 | 31,62 | 31,81 | -0,84% | 146.831,00 |
| 29.10.2024 | 32,36 | 32,49 | 32,03 | 32,08 | -0,71% | 38.725,00 |
| 28.10.2024 | 32,13 | 32,37 | 32,07 | 32,31 | 0,84% | 56.748,00 |
| 25.10.2024 | 31,93 | 32,20 | 31,84 | 32,04 | -0,06% | 94.076,00 |
| 24.10.2024 | 32,26 | 32,36 | 32,04 | 32,06 | -0,34% | 58.801,00 |
| 23.10.2024 | 32,32 | 32,46 | 32,07 | 32,17 | -0,09% | 44.612,00 |
| 22.10.2024 | 31,67 | 32,23 | 31,53 | 32,20 | 1,67% | 97.128,00 |
| 21.10.2024 | 31,86 | 31,96 | 31,59 | 31,67 | -0,50% | 123.527,00 |
| 18.10.2024 | 32,40 | 32,52 | 31,66 | 31,83 | -3,02% | 203.603,00 |
| 17.10.2024 | 32,94 | 33,03 | 32,71 | 32,82 | -0,36% | 70.157,00 |
| 16.10.2024 | 32,76 | 33,07 | 32,55 | 32,94 | 1,23% | 83.366,00 |
| 15.10.2024 | 32,58 | 32,80 | 32,36 | 32,54 | 0,43% | 46.215,00 |
| 14.10.2024 | 32,16 | 32,42 | 32,16 | 32,40 | 1,12% | 55.510,00 |
| 11.10.2024 | 32,17 | 32,25 | 32,04 | 32,04 | -1,23% | 87.231,00 |
| 10.10.2024 | 32,47 | 32,60 | 32,40 | 32,44 | 0,09% | 39.781,00 |
| 09.10.2024 | 32,20 | 32,45 | 32,18 | 32,41 | 0,78% | 36.729,00 |
| 08.10.2024 | 32,12 | 32,29 | 32,00 | 32,16 | 0,00% | 43.942,00 |
| 07.10.2024 | 32,12 | 32,29 | 32,05 | 32,16 | 0,00% | 47.196,00 |
| 04.10.2024 | 31,97 | 32,16 | 31,92 | 32,16 | 0,34% | 72.554,00 |
| 03.10.2024 | 32,14 | 32,31 | 31,86 | 32,05 | -1,69% | 221.114,00 |
| 02.10.2024 | 33,11 | 33,11 | 32,60 | 32,60 | -1,93% | 139.674,00 |
| 01.10.2024 | 32,95 | 33,26 | 32,83 | 33,24 | 1,25% | 78.917,00 |
| 30.09.2024 | 33,08 | 33,19 | 32,71 | 32,83 | -1,38% | 72.095,00 |
| 27.09.2024 | 33,39 | 33,63 | 33,25 | 33,29 | 0,00% | 65.162,00 |
| 26.09.2024 | 33,73 | 33,73 | 32,85 | 33,29 | -2,49% | 199.337,00 |
| 25.09.2024 | 34,09 | 34,15 | 33,94 | 34,14 | -0,26% | 114.653,00 |
| 24.09.2024 | 34,21 | 34,36 | 34,05 | 34,23 | 0,29% | 92.061,00 |
| 23.09.2024 | 33,69 | 34,14 | 33,69 | 34,13 | 1,40% | 136.432,00 |
| 20.09.2024 | 33,68 | 33,80 | 33,50 | 33,66 | -0,33% | 110.906,00 |
| 19.09.2024 | 34,18 | 34,23 | 33,67 | 33,77 | -1,34% | 148.322,00 |
| 18.09.2024 | 34,11 | 34,37 | 34,10 | 34,23 | -0,64% | 108.756,00 |
| 17.09.2024 | 35,39 | 35,40 | 34,35 | 34,45 | -2,55% | 112.940,00 |
| 16.09.2024 | 35,20 | 35,50 | 35,18 | 35,35 | 0,37% | 69.460,00 |
| 13.09.2024 | 35,07 | 35,32 | 35,07 | 35,22 | 0,51% | 71.138,00 |
| 12.09.2024 | 35,53 | 35,54 | 34,95 | 35,04 | -0,82% | 74.034,00 |
| 11.09.2024 | 35,28 | 35,56 | 35,04 | 35,33 | 0,37% | 152.390,00 |
| 10.09.2024 | 35,30 | 35,42 | 35,19 | 35,20 | -0,23% | 86.112,00 |
| 09.09.2024 | 34,91 | 35,28 | 34,75 | 35,28 | 1,55% | 151.996,00 |
| 06.09.2024 | 34,39 | 34,75 | 34,33 | 34,74 | 0,46% | 78.572,00 |
| 05.09.2024 | 34,47 | 34,80 | 34,45 | 34,58 | 0,12% | 61.220,00 |
| 04.09.2024 | 34,10 | 34,55 | 34,08 | 34,54 | 1,14% | 122.071,00 |
| 03.09.2024 | 33,94 | 34,17 | 33,77 | 34,15 | 0,44% | 99.271,00 |
| 02.09.2024 | 33,87 | 34,00 | 33,81 | 34,00 | 0,83% | 80.319,00 |
| 30.08.2024 | 33,61 | 33,86 | 33,61 | 33,72 | 0,66% | 102.047,00 |
| 29.08.2024 | 33,29 | 33,60 | 33,28 | 33,50 | 0,30% | 42.468,00 |
| 28.08.2024 | 33,24 | 33,40 | 33,11 | 33,40 | 1,03% | 156.647,00 |
| 27.08.2024 | 32,85 | 33,10 | 32,85 | 33,06 | 0,98% | 73.519,00 |
| 26.08.2024 | 32,93 | 32,95 | 32,60 | 32,74 | 0,28% | 73.884,00 |
| 23.08.2024 | 32,74 | 32,78 | 32,56 | 32,65 | 0,09% | 81.474,00 |
| 22.08.2024 | 32,55 | 32,77 | 32,55 | 32,62 | 0,12% | 62.754,00 |
| 21.08.2024 | 32,54 | 32,68 | 32,44 | 32,58 | 0,09% | 29.984,00 |
| 20.08.2024 | 32,60 | 32,60 | 32,40 | 32,55 | -0,58% | 55.778,00 |
| 19.08.2024 | 32,55 | 32,79 | 32,42 | 32,74 | 0,37% | 80.913,00 |
| 16.08.2024 | 32,69 | 32,78 | 32,50 | 32,62 | -0,67% | 66.473,00 |
| 15.08.2024 | 32,97 | 33,09 | 32,75 | 32,84 | 0,03% | 62.616,00 |
| 14.08.2024 | 32,98 | 33,04 | 32,59 | 32,83 | -0,12% | 74.096,00 |
| 13.08.2024 | 32,97 | 32,99 | 32,76 | 32,87 | 0,03% | 74.953,00 |
| 12.08.2024 | 32,80 | 32,95 | 32,76 | 32,86 | 0,09% | 44.037,00 |
| 09.08.2024 | 32,73 | 32,88 | 32,60 | 32,83 | 0,06% | 83.238,00 |
| 08.08.2024 | 32,25 | 32,96 | 32,10 | 32,81 | 0,89% | 88.323,00 |
| 07.08.2024 | 31,92 | 32,58 | 31,90 | 32,52 | 2,65% | 110.002,00 |
| 06.08.2024 | 32,00 | 32,15 | 31,32 | 31,68 | 0,89% | 131.982,00 |