34,550€
-0,78%
Echtzeit-Aktienkurs British American Tobacco PLC
Bid:
Ask:
Aktienkurse zur British American Tobacco PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 34,70 | 34,97 | 34,49 | 34,70 | 0,01% | 6.600,00 |
| 20.12.2024 | 35,02 | 35,03 | 34,43 | 34,70 | -1,27% | 6.353,00 |
| 19.12.2024 | 35,03 | 35,32 | 34,53 | 35,14 | -0,97% | 8.080,00 |
| 18.12.2024 | 35,62 | 35,96 | 35,10 | 35,49 | -0,32% | 15.445,00 |
| 17.12.2024 | 36,10 | 36,10 | 35,53 | 35,60 | -1,30% | 2.277,00 |
| 16.12.2024 | 35,94 | 36,16 | 35,88 | 36,07 | 0,07% | 1.771,00 |
| 13.12.2024 | 36,10 | 36,13 | 35,66 | 36,05 | 0,19% | 1.720,00 |
| 12.12.2024 | 36,23 | 36,36 | 35,62 | 35,98 | -0,39% | 1.327,00 |
| 11.12.2024 | 35,85 | 36,42 | 35,75 | 36,12 | 0,85% | 5.355,00 |
| 10.12.2024 | 35,76 | 36,08 | 35,64 | 35,81 | -0,07% | 550,00 |
| 09.12.2024 | 35,75 | 36,06 | 35,71 | 35,84 | 0,48% | 8.265,00 |
| 06.12.2024 | 35,62 | 36,01 | 35,48 | 35,67 | 0,08% | 11.939,00 |
| 05.12.2024 | 35,33 | 36,06 | 35,28 | 35,64 | 1,15% | 13.310,00 |
| 04.12.2024 | 35,42 | 35,60 | 35,11 | 35,23 | -0,35% | 1.294,00 |
| 03.12.2024 | 36,03 | 36,04 | 35,32 | 35,36 | -1,48% | 13.925,00 |
| 02.12.2024 | 35,93 | 36,30 | 35,85 | 35,89 | 0,07% | 13.080,00 |
| 29.11.2024 | 35,68 | 36,04 | 35,67 | 35,86 | 0,93% | 5.047,00 |
| 28.11.2024 | 36,06 | 36,12 | 35,00 | 35,53 | -1,18% | 21.147,00 |
| 27.11.2024 | 35,79 | 36,10 | 35,69 | 35,96 | 0,59% | 5.847,00 |
| 26.11.2024 | 35,50 | 35,87 | 35,31 | 35,75 | 0,96% | 11.339,00 |
| 25.11.2024 | 35,83 | 35,85 | 35,31 | 35,41 | -0,94% | 9.964,00 |
| 22.11.2024 | 35,07 | 35,81 | 35,07 | 35,74 | 1,77% | 4.995,00 |
| 21.11.2024 | 35,15 | 35,27 | 34,87 | 35,12 | 0,11% | 9.142,00 |
| 20.11.2024 | 34,94 | 35,19 | 34,65 | 35,08 | 1,11% | 39.743,00 |
| 19.11.2024 | 34,46 | 34,94 | 34,46 | 34,70 | -0,76% | 2.371,00 |
| 18.11.2024 | 34,43 | 35,29 | 34,29 | 34,96 | 1,92% | 10.406,00 |
| 15.11.2024 | 33,52 | 34,48 | 33,49 | 34,30 | 2,11% | 4.660,00 |
| 14.11.2024 | 33,28 | 33,74 | 33,06 | 33,59 | 0,52% | 2.115,00 |
| 13.11.2024 | 32,83 | 33,47 | 32,83 | 33,42 | 1,33% | 6.105,00 |
| 12.11.2024 | 33,02 | 33,38 | 32,53 | 32,98 | -0,11% | 39.414,00 |
| 11.11.2024 | 33,09 | 33,29 | 32,86 | 33,01 | -0,14% | 20.942,00 |
| 08.11.2024 | 32,92 | 33,13 | 32,54 | 33,06 | 0,47% | 20.437,00 |
| 07.11.2024 | 33,27 | 33,39 | 32,85 | 32,90 | -0,75% | 3.174,00 |
| 06.11.2024 | 32,32 | 33,96 | 32,32 | 33,15 | 2,63% | 9.479,00 |
| 05.11.2024 | 32,24 | 32,59 | 32,18 | 32,30 | 0,34% | 1.784,00 |
| 04.11.2024 | 32,46 | 32,59 | 32,17 | 32,19 | -0,17% | 16.135,00 |
| 01.11.2024 | 31,95 | 32,65 | 31,94 | 32,25 | 0,67% | 17.575,00 |
| 31.10.2024 | 31,79 | 32,15 | 31,47 | 32,03 | 0,79% | 12.591,00 |
| 30.10.2024 | 32,13 | 32,20 | 31,61 | 31,78 | -1,09% | 23.763,00 |
| 29.10.2024 | 32,34 | 32,49 | 32,03 | 32,13 | -0,54% | 3.982,00 |
| 28.10.2024 | 32,23 | 32,49 | 31,94 | 32,31 | 0,76% | 6.095,00 |
| 25.10.2024 | 31,84 | 32,21 | 31,81 | 32,06 | 0,66% | 1.533,00 |
| 24.10.2024 | 32,20 | 32,40 | 31,73 | 31,85 | -1,26% | 12.520,00 |
| 23.10.2024 | 32,36 | 32,44 | 32,08 | 32,26 | -0,48% | 3.900,00 |
| 22.10.2024 | 31,73 | 32,41 | 31,54 | 32,41 | 2,37% | 15.396,00 |
| 21.10.2024 | 31,84 | 31,96 | 31,60 | 31,66 | -0,49% | 6.009,00 |
| 18.10.2024 | 32,86 | 32,93 | 31,67 | 31,82 | -3,00% | 8.688,00 |
| 17.10.2024 | 33,05 | 33,11 | 32,68 | 32,80 | -0,74% | 394,00 |
| 16.10.2024 | 32,74 | 33,15 | 32,52 | 33,05 | 1,06% | 3.142,00 |
| 15.10.2024 | 32,54 | 32,78 | 32,37 | 32,70 | 0,60% | 224,00 |
| 14.10.2024 | 32,10 | 32,56 | 32,05 | 32,51 | 1,07% | 1.281,00 |
| 11.10.2024 | 32,35 | 32,49 | 32,03 | 32,16 | -0,71% | 528,00 |
| 10.10.2024 | 32,31 | 32,59 | 32,29 | 32,39 | -0,17% | 460,00 |
| 09.10.2024 | 32,17 | 32,50 | 32,11 | 32,45 | 0,89% | 4.104,00 |
| 08.10.2024 | 31,94 | 32,30 | 31,92 | 32,16 | 0,50% | 2.536,00 |
| 07.10.2024 | 32,08 | 32,29 | 31,88 | 32,00 | -0,03% | 8.199,00 |
| 04.10.2024 | 32,05 | 32,28 | 31,92 | 32,01 | -0,05% | 3.133,00 |
| 03.10.2024 | 32,64 | 32,64 | 31,73 | 32,03 | -2,95% | 15.766,00 |
| 02.10.2024 | 33,20 | 33,20 | 32,62 | 33,00 | -0,06% | 9.797,00 |
| 01.10.2024 | 33,00 | 33,29 | 32,80 | 33,02 | 0,27% | 1.984,00 |
| 30.09.2024 | 33,42 | 33,44 | 32,69 | 32,93 | -1,05% | 14.910,00 |
| 27.09.2024 | 33,32 | 33,63 | 33,26 | 33,28 | -1,07% | 2.552,00 |
| 26.09.2024 | 33,80 | 33,80 | 32,85 | 33,64 | -1,48% | 24.158,00 |
| 25.09.2024 | 34,20 | 34,42 | 33,93 | 34,15 | -0,65% | 5.099,00 |
| 24.09.2024 | 34,32 | 34,53 | 34,02 | 34,37 | 0,67% | 6.982,00 |
| 23.09.2024 | 33,66 | 34,18 | 33,64 | 34,14 | 1,70% | 2.184,00 |
| 20.09.2024 | 33,56 | 33,89 | 33,43 | 33,57 | -0,16% | 5.161,00 |
| 19.09.2024 | 34,41 | 34,57 | 33,43 | 33,63 | -2,17% | 27.709,00 |
| 18.09.2024 | 34,18 | 34,43 | 34,09 | 34,37 | 0,59% | 9.335,00 |
| 17.09.2024 | 35,29 | 35,44 | 33,88 | 34,17 | -3,16% | 21.668,00 |
| 16.09.2024 | 35,17 | 35,54 | 35,02 | 35,29 | 0,31% | 1.772,00 |
| 13.09.2024 | 35,19 | 35,39 | 35,03 | 35,18 | 0,37% | 367,00 |
| 12.09.2024 | 35,42 | 35,52 | 34,79 | 35,05 | -0,83% | 948,00 |
| 11.09.2024 | 35,31 | 35,56 | 35,06 | 35,34 | 0,08% | 15.119,00 |
| 10.09.2024 | 35,09 | 35,52 | 35,05 | 35,31 | -0,37% | 3.685,00 |
| 09.09.2024 | 34,86 | 35,45 | 34,74 | 35,44 | 1,94% | 3.589,00 |
| 06.09.2024 | 34,38 | 34,79 | 34,34 | 34,77 | 0,25% | 5.126,00 |
| 05.09.2024 | 34,47 | 34,73 | 34,46 | 34,68 | 0,46% | 691,00 |
| 04.09.2024 | 33,88 | 34,60 | 33,88 | 34,52 | 1,35% | 3.458,00 |
| 03.09.2024 | 33,91 | 34,06 | 33,81 | 34,06 | 0,32% | 515,00 |
| 02.09.2024 | 33,97 | 33,97 | 33,82 | 33,95 | 0,53% | 910,00 |
| 30.08.2024 | 33,43 | 33,87 | 33,43 | 33,77 | 0,99% | 6.664,00 |
| 29.08.2024 | 33,21 | 33,57 | 33,21 | 33,44 | 0,91% | 535,00 |
| 27.08.2024 | 32,78 | 33,14 | 32,78 | 33,14 | 0,73% | 3.905,00 |
| 26.08.2024 | 32,83 | 32,90 | 32,67 | 32,90 | 0,58% | 878,00 |
| 23.08.2024 | 32,63 | 32,82 | 32,59 | 32,71 | 0,18% | 570,00 |
| 22.08.2024 | 32,59 | 32,67 | 32,59 | 32,65 | 1,08% | 605,00 |
| 21.08.2024 | 32,52 | 32,67 | 32,30 | 32,30 | -0,68% | 1.635,00 |
| 20.08.2024 | 32,67 | 32,75 | 32,41 | 32,52 | -0,67% | 2.230,00 |
| 19.08.2024 | 32,58 | 32,75 | 32,45 | 32,74 | 0,58% | 100,00 |
| 16.08.2024 | 32,83 | 32,83 | 32,51 | 32,55 | -0,82% | 627,00 |
| 15.08.2024 | 32,71 | 33,06 | 32,71 | 32,82 | 0,37% | 1.770,00 |
| 14.08.2024 | 32,77 | 33,05 | 32,69 | 32,70 | -0,46% | 3.815,00 |
| 13.08.2024 | 32,76 | 32,94 | 32,76 | 32,85 | -0,09% | 2.327,00 |
| 12.08.2024 | 32,74 | 32,89 | 32,74 | 32,88 | 0,58% | 2.970,00 |
| 09.08.2024 | 32,74 | 32,78 | 32,67 | 32,69 | -0,49% | 3.281,00 |
| 08.08.2024 | 32,51 | 32,85 | 32,28 | 32,85 | 0,80% | 9.149,00 |
| 07.08.2024 | 32,12 | 32,59 | 31,93 | 32,59 | 1,53% | 7.838,00 |
| 06.08.2024 | 31,85 | 32,10 | 31,48 | 32,10 | 1,90% | 3.293,00 |
| 05.08.2024 | 31,87 | 32,33 | 30,40 | 31,50 | -4,02% | 22.004,00 |