32,300€
0,31%
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 | 32,20 | 32,55 | 32,15 | 32,45 | 0,62% | - |
| 04.11.2024 | 32,25 | 32,45 | 32,15 | 32,25 | -0,31% | 420,00 |
| 01.11.2024 | 31,90 | 32,65 | 31,90 | 32,35 | 0,62% | - |
| 31.10.2024 | 31,65 | 32,30 | 31,45 | 32,15 | 1,58% | - |
| 30.10.2024 | 31,80 | 32,05 | 31,55 | 31,65 | -0,63% | - |
| 29.10.2024 | 32,25 | 32,45 | 31,85 | 31,85 | -1,24% | - |
| 28.10.2024 | 31,90 | 32,40 | 31,90 | 32,25 | 0,94% | - |
| 25.10.2024 | 32,00 | 32,15 | 31,75 | 31,95 | -0,16% | - |
| 24.10.2024 | 32,15 | 32,35 | 31,90 | 32,00 | -0,62% | - |
| 23.10.2024 | 32,35 | 32,40 | 32,05 | 32,20 | 2,55% | - |
| 22.10.2024 | 31,60 | 32,35 | 31,40 | 31,40 | -0,79% | - |
| 21.10.2024 | 31,75 | 31,95 | 31,55 | 31,65 | -0,31% | 35,00 |
| 18.10.2024 | 32,85 | 32,95 | 31,65 | 31,75 | -2,76% | 628,00 |
| 17.10.2024 | 32,95 | 33,05 | 32,65 | 32,65 | -0,91% | - |
| 16.10.2024 | 32,50 | 33,05 | 32,40 | 32,95 | 1,23% | - |
| 15.10.2024 | 32,55 | 32,75 | 32,35 | 32,55 | 0,00% | - |
| 14.10.2024 | 32,15 | 32,60 | 32,15 | 32,55 | 1,24% | 256,00 |
| 11.10.2024 | 32,15 | 32,25 | 31,85 | 32,15 | 0,16% | - |
| 10.10.2024 | 32,45 | 32,60 | 32,05 | 32,10 | -1,08% | - |
| 09.10.2024 | 32,00 | 32,50 | 32,00 | 32,45 | 1,25% | 4.080,00 |
| 08.10.2024 | 32,00 | 32,25 | 31,85 | 32,05 | -0,16% | - |
| 07.10.2024 | 32,10 | 32,25 | 31,95 | 32,10 | -0,16% | - |
| 04.10.2024 | 31,85 | 32,20 | 31,85 | 32,15 | 0,94% | - |
| 03.10.2024 | 32,45 | 32,60 | 31,75 | 31,85 | -2,15% | 608,00 |
| 02.10.2024 | 32,95 | 32,95 | 32,50 | 32,55 | -1,21% | - |
| 01.10.2024 | 32,80 | 33,25 | 32,65 | 32,95 | 0,30% | - |
| 30.09.2024 | 33,05 | 33,15 | 32,65 | 32,85 | -0,45% | 100,00 |
| 27.09.2024 | 33,10 | 33,60 | 33,00 | 33,00 | -2,65% | - |
| 26.09.2024 | 34,10 | 34,25 | 33,35 | 33,90 | -0,73% | 528,00 |
| 25.09.2024 | 34,20 | 34,20 | 33,85 | 34,15 | 0,15% | - |
| 24.09.2024 | 34,10 | 34,40 | 34,05 | 34,10 | 0,00% | - |
| 23.09.2024 | 33,50 | 34,15 | 33,50 | 34,10 | 1,64% | 600,00 |
| 20.09.2024 | 33,50 | 33,75 | 33,45 | 33,55 | -0,30% | - |
| 19.09.2024 | 34,05 | 34,25 | 33,65 | 33,65 | -1,32% | 1.000,00 |
| 18.09.2024 | 34,05 | 34,35 | 34,00 | 34,10 | -0,29% | - |
| 17.09.2024 | 35,45 | 35,45 | 34,15 | 34,20 | -3,25% | 90,00 |
| 16.09.2024 | 35,25 | 35,55 | 35,10 | 35,35 | 0,00% | - |
| 13.09.2024 | 34,90 | 35,35 | 34,90 | 35,35 | 0,57% | - |
| 12.09.2024 | 35,55 | 35,65 | 34,95 | 35,15 | -0,99% | - |
| 11.09.2024 | 35,40 | 35,70 | 35,10 | 35,50 | -0,14% | - |
| 10.09.2024 | 35,35 | 35,55 | 35,05 | 35,55 | 0,57% | 40,00 |
| 09.09.2024 | 34,85 | 35,40 | 34,75 | 35,35 | 1,73% | 200,00 |
| 06.09.2024 | 34,40 | 34,90 | 34,30 | 34,75 | 0,87% | - |
| 05.09.2024 | 34,40 | 34,85 | 34,35 | 34,45 | 0,00% | 210,00 |
| 04.09.2024 | 34,30 | 34,80 | 33,95 | 34,45 | 0,15% | - |
| 03.09.2024 | 33,95 | 34,55 | 33,75 | 34,40 | 2,99% | - |
| 02.09.2024 | 33,95 | 34,05 | 33,40 | 33,40 | -1,62% | - |
| 30.08.2024 | 33,75 | 34,00 | 33,55 | 33,95 | 1,34% | - |
| 29.08.2024 | 33,30 | 33,75 | 33,15 | 33,50 | 0,15% | - |
| 28.08.2024 | 33,30 | 33,50 | 33,15 | 33,45 | 0,90% | 60,00 |
| 27.08.2024 | 32,90 | 33,25 | 32,85 | 33,15 | 0,61% | - |
| 26.08.2024 | 32,80 | 32,95 | 32,55 | 32,95 | 0,61% | 250,00 |
| 23.08.2024 | 32,50 | 32,75 | 32,50 | 32,75 | 0,31% | - |
| 22.08.2024 | 32,65 | 32,85 | 32,50 | 32,65 | 0,31% | - |
| 21.08.2024 | 32,55 | 32,75 | 32,35 | 32,55 | 0,15% | 80,00 |
| 20.08.2024 | 32,65 | 32,65 | 32,35 | 32,50 | -0,31% | - |
| 19.08.2024 | 32,65 | 32,85 | 32,45 | 32,60 | -0,31% | - |
| 16.08.2024 | 32,80 | 32,85 | 32,55 | 32,70 | -0,30% | 1.500,00 |
| 15.08.2024 | 32,85 | 33,15 | 32,75 | 32,80 | -0,15% | - |
| 14.08.2024 | 32,85 | 33,05 | 32,65 | 32,85 | 0,00% | - |
| 13.08.2024 | 32,80 | 33,05 | 32,75 | 32,85 | 0,00% | - |
| 12.08.2024 | 32,95 | 32,95 | 32,70 | 32,85 | -0,30% | - |
| 09.08.2024 | 32,80 | 33,00 | 32,55 | 32,95 | 0,00% | 340,00 |
| 08.08.2024 | 32,45 | 33,05 | 32,10 | 32,95 | 1,54% | - |
| 07.08.2024 | 32,05 | 32,65 | 31,85 | 32,45 | 1,56% | - |
| 06.08.2024 | 31,95 | 32,25 | 31,35 | 31,95 | -0,16% | - |
| 05.08.2024 | 32,85 | 32,85 | 30,95 | 32,00 | -4,05% | 54,00 |
| 02.08.2024 | 33,30 | 33,40 | 32,65 | 33,35 | 0,30% | 300,00 |
| 01.08.2024 | 32,90 | 33,55 | 32,65 | 33,25 | 0,91% | 675,00 |
| 31.07.2024 | 32,80 | 33,25 | 32,45 | 32,95 | -0,45% | - |
| 30.07.2024 | 32,70 | 33,25 | 32,65 | 33,10 | 0,76% | 1.000,00 |
| 29.07.2024 | 32,30 | 33,15 | 32,30 | 32,85 | 1,39% | - |
| 26.07.2024 | 31,90 | 32,45 | 31,90 | 32,40 | 1,25% | 200,00 |
| 25.07.2024 | 30,50 | 32,25 | 29,80 | 32,00 | 3,90% | 1.480,00 |
| 24.07.2024 | 30,75 | 30,90 | 30,45 | 30,80 | 0,16% | 20,00 |
| 23.07.2024 | 30,70 | 31,15 | 30,50 | 30,75 | -0,16% | 140,00 |
| 22.07.2024 | 30,40 | 30,90 | 30,40 | 30,80 | 0,82% | - |
| 19.07.2024 | 30,20 | 30,60 | 30,20 | 30,55 | 0,66% | 9.480,00 |
| 18.07.2024 | 29,80 | 30,55 | 29,80 | 30,35 | 1,51% | 112,00 |
| 17.07.2024 | 29,45 | 29,95 | 29,25 | 29,90 | 1,36% | - |
| 16.07.2024 | 29,55 | 29,55 | 29,25 | 29,50 | -0,17% | - |
| 15.07.2024 | 29,90 | 30,05 | 29,45 | 29,55 | -1,17% | - |
| 12.07.2024 | 29,60 | 30,00 | 29,60 | 29,90 | 0,84% | 200,00 |
| 11.07.2024 | 29,50 | 29,75 | 29,35 | 29,65 | 0,17% | - |
| 10.07.2024 | 29,30 | 29,65 | 29,30 | 29,60 | 1,72% | - |
| 09.07.2024 | 29,10 | 29,50 | 29,05 | 29,10 | -0,17% | 317,00 |
| 08.07.2024 | 29,50 | 29,50 | 29,10 | 29,15 | -0,34% | 11.000,00 |
| 05.07.2024 | 29,30 | 29,35 | 29,15 | 29,25 | 0,52% | 1.880,00 |
| 04.07.2024 | 29,15 | 29,55 | 29,05 | 29,10 | -0,17% | - |
| 03.07.2024 | 28,90 | 29,15 | 28,75 | 29,15 | 0,87% | - |
| 02.07.2024 | 29,05 | 29,05 | 28,75 | 28,90 | -0,17% | - |
| 01.07.2024 | 28,80 | 29,30 | 28,80 | 28,95 | 0,35% | - |
| 28.06.2024 | 28,95 | 29,15 | 28,75 | 28,85 | -2,20% | 150,00 |
| 27.06.2024 | 29,60 | 29,95 | 29,20 | 29,50 | -1,01% | - |
| 26.06.2024 | 30,00 | 30,15 | 29,75 | 29,80 | -0,67% | 7.700,00 |
| 25.06.2024 | 30,10 | 30,40 | 29,80 | 30,00 | -0,50% | - |
| 24.06.2024 | 29,55 | 30,25 | 29,50 | 30,15 | 1,69% | 300,00 |
| 21.06.2024 | 29,35 | 29,75 | 29,05 | 29,65 | 0,68% | - |
| 20.06.2024 | 28,95 | 29,45 | 28,75 | 29,45 | 2,26% | 6.000,00 |
| 19.06.2024 | 28,90 | 29,05 | 28,75 | 28,80 | -0,52% | - |