35,765€
1,72%
Echtzeit-Aktienkurs BRIT.AMER.TOBACCO LS-,25
Bid:
Ask:
Aktienkurse zur BRIT.AMER.TOBACCO LS-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 35,16 | 35,82 | 35,16 | 35,79 | 1,79% | 2.108,00 |
| 21.11.2024 | 35,09 | 35,25 | 34,98 | 35,16 | 0,26% | 6.748,00 |
| 20.11.2024 | 34,79 | 35,16 | 34,76 | 35,07 | 1,15% | 9.164,00 |
| 19.11.2024 | 34,41 | 34,83 | 34,31 | 34,67 | 0,23% | 5.340,00 |
| 18.11.2024 | 34,33 | 34,59 | 34,33 | 34,59 | 0,96% | 3.440,00 |
| 15.11.2024 | 33,54 | 34,54 | 33,54 | 34,26 | 1,99% | 3.807,00 |
| 14.11.2024 | 33,08 | 33,74 | 33,08 | 33,59 | 0,27% | 1.601,00 |
| 13.11.2024 | 33,00 | 33,50 | 33,00 | 33,50 | 1,06% | 3.305,00 |
| 12.11.2024 | 33,02 | 33,29 | 32,97 | 33,15 | -0,15% | 6.594,00 |
| 11.11.2024 | 33,10 | 33,25 | 32,91 | 33,20 | 0,82% | 2.760,00 |
| 08.11.2024 | 32,82 | 33,00 | 32,60 | 32,93 | -0,21% | 1.951,00 |
| 07.11.2024 | 33,19 | 33,36 | 32,95 | 33,00 | 0,00% | 925,00 |
| 06.11.2024 | 32,79 | 33,89 | 32,78 | 33,00 | 1,98% | 7.352,00 |
| 05.11.2024 | 32,31 | 32,60 | 32,30 | 32,36 | 0,25% | 5.128,00 |
| 04.11.2024 | 32,51 | 32,51 | 32,28 | 32,28 | -0,03% | 1.971,00 |
| 01.11.2024 | 31,95 | 32,48 | 31,95 | 32,29 | 0,25% | 3.094,00 |
| 31.10.2024 | 31,80 | 32,21 | 31,54 | 32,21 | 1,35% | 2.054,00 |
| 30.10.2024 | 32,30 | 32,30 | 31,66 | 31,78 | -1,52% | 3.314,00 |
| 29.10.2024 | 32,31 | 32,48 | 32,10 | 32,27 | -0,31% | 2.556,00 |
| 28.10.2024 | 32,51 | 32,51 | 32,04 | 32,37 | 0,81% | 8.026,00 |
| 25.10.2024 | 31,89 | 32,18 | 31,85 | 32,11 | 0,41% | 1.942,00 |
| 24.10.2024 | 32,15 | 32,32 | 31,78 | 31,98 | -1,08% | 3.890,00 |
| 23.10.2024 | 32,23 | 32,43 | 32,18 | 32,33 | 0,22% | 1.301,00 |
| 22.10.2024 | 31,62 | 32,27 | 31,56 | 32,26 | 1,67% | 2.940,00 |
| 21.10.2024 | 31,94 | 31,94 | 31,69 | 31,73 | -0,41% | 3.096,00 |
| 18.10.2024 | 32,76 | 32,76 | 31,72 | 31,86 | -2,30% | 4.042,00 |
| 17.10.2024 | 32,95 | 32,95 | 32,61 | 32,61 | -1,18% | 4.104,00 |
| 16.10.2024 | 32,86 | 33,05 | 32,51 | 33,00 | 0,79% | 5.451,00 |
| 15.10.2024 | 32,61 | 32,74 | 32,42 | 32,74 | 0,58% | 2.695,00 |
| 14.10.2024 | 32,28 | 32,61 | 32,11 | 32,55 | 1,40% | 4.555,00 |
| 11.10.2024 | 32,51 | 32,51 | 32,10 | 32,10 | -1,08% | 2.202,00 |
| 10.10.2024 | 32,43 | 32,56 | 32,40 | 32,45 | -0,34% | 1.420,00 |
| 09.10.2024 | 32,10 | 32,56 | 32,10 | 32,56 | 1,56% | 2.015,00 |
| 08.10.2024 | 31,98 | 32,26 | 31,88 | 32,06 | -0,47% | 874,00 |
| 07.10.2024 | 32,07 | 32,28 | 32,07 | 32,21 | -0,19% | 2.644,00 |
| 04.10.2024 | 32,01 | 32,27 | 31,96 | 32,27 | 0,94% | 8.870,00 |
| 03.10.2024 | 32,41 | 32,41 | 31,88 | 31,97 | -2,56% | 12.662,00 |
| 02.10.2024 | 33,02 | 33,05 | 32,60 | 32,81 | -1,26% | 2.161,00 |
| 01.10.2024 | 32,89 | 33,23 | 32,89 | 33,23 | 0,70% | 1.562,00 |
| 30.09.2024 | 33,25 | 33,45 | 32,73 | 33,00 | -0,66% | 10.504,00 |
| 27.09.2024 | 33,39 | 33,55 | 33,22 | 33,22 | -0,87% | 17.148,00 |
| 26.09.2024 | 33,68 | 33,70 | 33,01 | 33,51 | -2,22% | 7.380,00 |
| 25.09.2024 | 34,40 | 34,40 | 33,97 | 34,27 | -0,41% | 2.800,00 |
| 24.09.2024 | 34,25 | 34,52 | 34,18 | 34,41 | 0,91% | 3.865,00 |
| 23.09.2024 | 33,77 | 34,11 | 33,77 | 34,10 | 1,55% | 4.200,00 |
| 20.09.2024 | 33,46 | 34,00 | 33,46 | 33,58 | 0,42% | 5.077,00 |
| 19.09.2024 | 34,32 | 34,52 | 33,44 | 33,44 | -2,71% | 4.202,00 |
| 18.09.2024 | 34,22 | 34,37 | 34,14 | 34,37 | 0,35% | 2.545,00 |
| 17.09.2024 | 35,28 | 35,28 | 34,00 | 34,25 | -3,03% | 8.203,00 |
| 16.09.2024 | 35,06 | 35,61 | 35,06 | 35,32 | 0,40% | 3.657,00 |
| 13.09.2024 | 34,96 | 35,28 | 34,96 | 35,18 | -0,31% | 1.223,00 |
| 12.09.2024 | 35,43 | 35,44 | 34,98 | 35,29 | -0,98% | 983,00 |
| 11.09.2024 | 35,24 | 35,64 | 35,21 | 35,64 | 1,25% | 3.530,00 |
| 10.09.2024 | 35,14 | 35,33 | 35,06 | 35,20 | -0,17% | 3.532,00 |
| 09.09.2024 | 34,94 | 35,26 | 34,79 | 35,26 | 1,41% | 2.286,00 |
| 06.09.2024 | 34,37 | 34,83 | 34,37 | 34,77 | 0,32% | 8.119,00 |
| 05.09.2024 | 34,45 | 34,80 | 34,40 | 34,66 | 0,76% | 1.756,00 |
| 04.09.2024 | 34,11 | 34,51 | 34,11 | 34,40 | 0,85% | 6.074,00 |
| 03.09.2024 | 33,91 | 34,20 | 33,82 | 34,11 | 0,74% | 3.094,00 |
| 02.09.2024 | 34,01 | 34,01 | 33,83 | 33,86 | 0,36% | 2.048,00 |
| 30.08.2024 | 33,43 | 33,87 | 33,43 | 33,74 | 0,69% | 11.576,00 |
| 29.08.2024 | 33,37 | 33,61 | 33,30 | 33,51 | 0,69% | 6.636,00 |
| 28.08.2024 | 33,01 | 33,28 | 33,01 | 33,28 | 0,82% | 411,00 |
| 27.08.2024 | 32,78 | 33,13 | 32,78 | 33,01 | 0,61% | 3.100,00 |
| 26.08.2024 | 32,88 | 32,88 | 32,66 | 32,81 | 0,28% | 3.073,00 |
| 23.08.2024 | 32,70 | 32,72 | 32,60 | 32,72 | 0,12% | 630,00 |
| 22.08.2024 | 32,51 | 32,75 | 32,51 | 32,68 | 0,49% | 5.359,00 |
| 21.08.2024 | 32,51 | 32,60 | 32,47 | 32,52 | 0,49% | 1.224,00 |
| 20.08.2024 | 32,61 | 32,61 | 32,36 | 32,36 | -0,37% | 1.592,00 |
| 19.08.2024 | 32,65 | 32,76 | 32,44 | 32,48 | -0,06% | 3.949,00 |
| 16.08.2024 | 32,86 | 32,86 | 32,50 | 32,50 | -1,13% | 10.629,00 |
| 15.08.2024 | 32,72 | 33,00 | 32,72 | 32,87 | 0,77% | 10.357,00 |
| 14.08.2024 | 32,80 | 33,00 | 32,62 | 32,62 | -0,28% | 946,00 |
| 13.08.2024 | 32,66 | 33,00 | 32,66 | 32,71 | -0,27% | 3.260,00 |
| 12.08.2024 | 32,84 | 32,86 | 32,77 | 32,80 | 0,43% | 1.732,00 |
| 09.08.2024 | 32,75 | 32,87 | 32,62 | 32,66 | 0,09% | 3.652,00 |
| 08.08.2024 | 32,63 | 32,68 | 32,10 | 32,63 | 1,21% | 2.182,00 |
| 07.08.2024 | 32,11 | 32,64 | 31,95 | 32,24 | 0,53% | 2.200,00 |
| 06.08.2024 | 31,77 | 32,18 | 31,49 | 32,07 | 2,00% | 3.093,00 |
| 05.08.2024 | 31,50 | 32,29 | 30,56 | 31,44 | -3,82% | 13.815,00 |
| 02.08.2024 | 32,96 | 33,07 | 32,49 | 32,69 | -1,24% | 10.626,00 |
| 01.08.2024 | 32,78 | 33,20 | 32,56 | 33,10 | 1,94% | 14.445,00 |
| 31.07.2024 | 32,88 | 33,10 | 32,47 | 32,47 | -0,95% | 6.000,00 |
| 30.07.2024 | 32,92 | 32,92 | 32,58 | 32,78 | -0,12% | 6.528,00 |
| 29.07.2024 | 32,36 | 33,10 | 32,36 | 32,82 | 1,33% | 8.053,00 |
| 26.07.2024 | 31,99 | 32,39 | 31,85 | 32,39 | 1,63% | 9.664,00 |
| 25.07.2024 | 30,38 | 32,26 | 29,40 | 31,87 | 3,61% | 26.447,00 |
| 24.07.2024 | 30,77 | 30,77 | 30,47 | 30,76 | 0,13% | 1.950,00 |
| 23.07.2024 | 30,80 | 31,00 | 30,65 | 30,72 | -0,42% | 4.321,00 |
| 22.07.2024 | 30,47 | 30,88 | 30,47 | 30,85 | 1,61% | 2.998,00 |
| 19.07.2024 | 30,25 | 30,45 | 30,23 | 30,36 | 0,83% | 1.068,00 |
| 18.07.2024 | 29,83 | 30,50 | 29,83 | 30,11 | 0,57% | 4.053,00 |
| 17.07.2024 | 29,41 | 29,94 | 29,33 | 29,94 | 1,42% | 4.230,00 |
| 16.07.2024 | 29,59 | 29,59 | 29,38 | 29,52 | -0,17% | 3.634,00 |
| 15.07.2024 | 29,98 | 29,98 | 29,51 | 29,57 | -0,97% | 1.073,00 |
| 12.07.2024 | 29,73 | 30,00 | 29,73 | 29,86 | 0,23% | 3.404,00 |
| 11.07.2024 | 29,55 | 29,79 | 29,43 | 29,79 | 0,47% | 1.362,00 |
| 10.07.2024 | 29,36 | 29,74 | 29,36 | 29,65 | 0,54% | 1.427,00 |
| 09.07.2024 | 29,13 | 29,49 | 29,13 | 29,49 | 0,68% | 1.659,00 |
| 08.07.2024 | 29,17 | 29,38 | 29,15 | 29,29 | 0,31% | 9.967,00 |