32,500€
Echtzeit-Aktienkurs British American Tobacco PLC (ADRs)
Bid:
Ask:
Aktienkurse zur British American Tobacco PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 32,35 | 32,60 | 32,20 | 32,50 | 0,00% | - |
| 04.11.2024 | 32,30 | 32,50 | 32,30 | 32,50 | 0,93% | 5,00 |
| 01.11.2024 | 31,90 | 32,20 | 31,90 | 32,20 | 1,58% | 47,00 |
| 31.10.2024 | 31,70 | 31,70 | 31,70 | 31,70 | -1,25% | - |
| 30.10.2024 | 32,10 | 32,10 | 32,10 | 32,10 | -0,62% | - |
| 29.10.2024 | 32,30 | 32,30 | 32,30 | 32,30 | -0,62% | - |
| 28.10.2024 | 32,30 | 32,50 | 32,30 | 32,50 | 0,93% | 135,00 |
| 25.10.2024 | 31,80 | 32,20 | 31,80 | 32,20 | 0,00% | 300,00 |
| 24.10.2024 | 32,10 | 32,20 | 32,10 | 32,20 | 0,63% | 654,00 |
| 23.10.2024 | 32,20 | 32,20 | 32,00 | 32,00 | 0,95% | 50,00 |
| 22.10.2024 | 31,60 | 31,80 | 31,60 | 31,70 | -0,31% | 306,00 |
| 21.10.2024 | 31,70 | 31,80 | 31,70 | 31,80 | -2,45% | 15,00 |
| 18.10.2024 | 32,70 | 32,70 | 32,60 | 32,60 | -0,91% | 965,00 |
| 17.10.2024 | 32,90 | 32,90 | 32,90 | 32,90 | 0,61% | - |
| 16.10.2024 | 32,80 | 32,80 | 32,70 | 32,70 | 0,62% | 25,00 |
| 15.10.2024 | 32,50 | 32,50 | 32,50 | 32,50 | 0,93% | - |
| 14.10.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,94% | 313,00 |
| 11.10.2024 | 32,40 | 32,40 | 31,90 | 31,90 | -1,24% | 30,00 |
| 10.10.2024 | 32,30 | 32,30 | 32,30 | 32,30 | 0,62% | - |
| 09.10.2024 | 32,00 | 32,10 | 32,00 | 32,10 | -0,31% | 500,00 |
| 08.10.2024 | 31,90 | 32,20 | 31,90 | 32,20 | 0,63% | 235,00 |
| 07.10.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,31% | - |
| 04.10.2024 | 31,90 | 31,90 | 31,90 | 31,90 | -0,62% | - |
| 03.10.2024 | 32,30 | 32,30 | 32,10 | 32,10 | -1,83% | 220,00 |
| 02.10.2024 | 32,90 | 32,90 | 32,70 | 32,70 | -0,30% | 50,00 |
| 01.10.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 30.09.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
| 27.09.2024 | 33,30 | 33,40 | 33,30 | 33,40 | -1,76% | 50,00 |
| 26.09.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -0,29% | 270,00 |
| 25.09.2024 | 34,10 | 34,10 | 34,10 | 34,10 | -0,58% | 655,00 |
| 24.09.2024 | 34,20 | 34,30 | 34,20 | 34,30 | 1,78% | 150,00 |
| 23.09.2024 | 33,60 | 33,70 | 33,60 | 33,70 | 0,00% | 500,00 |
| 20.09.2024 | 33,40 | 33,70 | 33,40 | 33,70 | -0,88% | 90,00 |
| 19.09.2024 | 34,20 | 34,20 | 34,00 | 34,00 | -0,29% | 260,00 |
| 18.09.2024 | 34,10 | 34,10 | 34,10 | 34,10 | 0,00% | - |
| 17.09.2024 | 35,30 | 35,30 | 34,10 | 34,10 | -3,67% | 200,00 |
| 16.09.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,28% | 241,00 |
| 13.09.2024 | 34,90 | 35,30 | 34,90 | 35,30 | 0,57% | 330,00 |
| 12.09.2024 | 35,40 | 35,40 | 35,10 | 35,10 | -0,28% | 1,00 |
| 11.09.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 10.09.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | - |
| 09.09.2024 | 35,00 | 35,00 | 34,60 | 35,00 | 2,34% | 750,00 |
| 06.09.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -0,29% | - |
| 05.09.2024 | 34,30 | 34,30 | 34,30 | 34,30 | -0,87% | - |
| 04.09.2024 | 34,10 | 34,60 | 34,10 | 34,60 | 1,17% | 100,00 |
| 03.09.2024 | 33,70 | 34,30 | 33,70 | 34,20 | 1,79% | 94,00 |
| 02.09.2024 | 33,70 | 34,10 | 33,60 | 33,60 | -0,30% | 39,00 |
| 30.08.2024 | 33,50 | 33,70 | 33,50 | 33,70 | 0,60% | 70,00 |
| 29.08.2024 | 33,10 | 33,50 | 33,10 | 33,50 | 2,13% | 800,00 |
| 28.08.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 27.08.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -0,31% | - |
| 26.08.2024 | 32,60 | 32,70 | 32,60 | 32,70 | 0,00% | 5,00 |
| 23.08.2024 | 32,50 | 32,70 | 32,50 | 32,70 | 0,93% | 100,00 |
| 22.08.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,31% | - |
| 21.08.2024 | 32,30 | 32,30 | 32,30 | 32,30 | 0,31% | - |
| 20.08.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -1,83% | - |
| 19.08.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,31% | 100,00 |
| 16.08.2024 | 32,70 | 32,70 | 32,70 | 32,70 | -1,51% | - |
| 15.08.2024 | 32,50 | 33,20 | 32,50 | 33,20 | 0,61% | 250,00 |
| 14.08.2024 | 32,60 | 33,00 | 32,60 | 33,00 | 1,54% | 3,00 |
| 13.08.2024 | 32,50 | 32,50 | 32,50 | 32,50 | -0,91% | - |
| 12.08.2024 | 33,00 | 33,00 | 32,80 | 32,80 | -0,61% | 415,00 |
| 09.08.2024 | 32,60 | 33,00 | 32,60 | 33,00 | 2,17% | 304,00 |
| 08.08.2024 | 32,30 | 32,30 | 32,30 | 32,30 | 0,31% | - |
| 07.08.2024 | 31,90 | 32,20 | 31,90 | 32,20 | 2,55% | 100,00 |
| 06.08.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -3,09% | - |
| 05.08.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -2,70% | - |
| 02.08.2024 | 32,80 | 33,30 | 32,80 | 33,30 | 0,30% | 13.000,00 |
| 01.08.2024 | 32,60 | 33,20 | 32,60 | 33,20 | 1,84% | 1.630,00 |
| 31.07.2024 | 32,50 | 33,00 | 32,50 | 32,60 | -0,31% | 160,00 |
| 30.07.2024 | 32,80 | 32,80 | 32,70 | 32,70 | 2,19% | 15,00 |
| 29.07.2024 | 32,50 | 32,50 | 32,00 | 32,00 | -1,54% | 55,00 |
| 26.07.2024 | 31,80 | 32,50 | 31,80 | 32,50 | 1,88% | 30,00 |
| 25.07.2024 | 30,20 | 32,40 | 30,00 | 31,90 | 2,90% | 1.100,00 |
| 24.07.2024 | 30,60 | 31,00 | 30,60 | 31,00 | 1,31% | 50,00 |
| 23.07.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 22.07.2024 | 30,20 | 30,60 | 30,20 | 30,60 | 0,33% | 58,00 |
| 19.07.2024 | 30,60 | 30,60 | 30,50 | 30,50 | 0,00% | 78,00 |
| 18.07.2024 | 29,70 | 30,50 | 29,70 | 30,50 | 4,10% | 598,00 |
| 17.07.2024 | 29,20 | 29,30 | 29,20 | 29,30 | -0,34% | 100,00 |
| 16.07.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -1,01% | - |
| 15.07.2024 | 29,70 | 29,70 | 29,70 | 29,70 | -1,00% | - |
| 12.07.2024 | 29,90 | 30,00 | 29,90 | 30,00 | 2,39% | 190,00 |
| 11.07.2024 | 29,40 | 29,40 | 29,30 | 29,30 | 0,00% | 40,00 |
| 10.07.2024 | 29,20 | 29,30 | 29,20 | 29,30 | -0,68% | 9,00 |
| 09.07.2024 | 29,00 | 29,50 | 29,00 | 29,50 | 0,68% | 15,00 |
| 08.07.2024 | 29,30 | 29,30 | 29,30 | 29,30 | 0,34% | - |
| 05.07.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,34% | - |
| 04.07.2024 | 29,30 | 29,30 | 29,10 | 29,10 | 1,04% | 25,00 |
| 03.07.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 02.07.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 01.07.2024 | 28,80 | 29,00 | 28,80 | 29,00 | 0,00% | 500,00 |
| 28.06.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -2,68% | - |
| 27.06.2024 | 29,60 | 29,80 | 29,60 | 29,80 | -0,67% | 35,00 |
| 26.06.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | - |
| 25.06.2024 | 29,90 | 30,40 | 29,90 | 30,40 | 2,70% | 625,00 |
| 24.06.2024 | 29,40 | 29,80 | 29,40 | 29,60 | 2,42% | 220,00 |
| 21.06.2024 | 28,90 | 28,90 | 28,90 | 28,90 | -2,03% | - |
| 20.06.2024 | 28,60 | 29,50 | 28,60 | 29,50 | 3,15% | 100,00 |
| 19.06.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |