38,620$
0,86%
Echtzeit-Aktienkurs British American Tobacco plc
Bid:
Ask:
Aktienkurse zur British American Tobacco plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 38,50 | 38,68 | 38,40 | 38,61 | 0,84% | 5.227.137,00 |
| 05.09.2024 | 38,62 | 38,62 | 38,25 | 38,29 | 0,31% | 4.079.404,00 |
| 04.09.2024 | 38,11 | 38,36 | 38,00 | 38,17 | 0,45% | 4.825.880,00 |
| 03.09.2024 | 37,56 | 38,12 | 37,56 | 38,00 | 1,14% | 7.776.612,00 |
| 30.08.2024 | 37,38 | 37,59 | 37,33 | 37,57 | 0,62% | 3.134.412,00 |
| 29.08.2024 | 37,25 | 37,39 | 37,09 | 37,34 | 0,46% | 3.588.317,00 |
| 28.08.2024 | 37,01 | 37,22 | 36,95 | 37,17 | 0,13% | 3.992.976,00 |
| 27.08.2024 | 36,90 | 37,16 | 36,88 | 37,12 | 0,98% | 3.123.709,00 |
| 26.08.2024 | 36,58 | 36,82 | 36,52 | 36,76 | 0,22% | 2.687.384,00 |
| 23.08.2024 | 36,33 | 36,68 | 36,23 | 36,68 | 1,19% | 2.454.265,00 |
| 22.08.2024 | 36,40 | 36,43 | 36,19 | 36,25 | -0,14% | 2.183.179,00 |
| 21.08.2024 | 36,28 | 36,39 | 36,23 | 36,30 | 0,44% | 2.696.344,00 |
| 20.08.2024 | 36,08 | 36,25 | 36,06 | 36,14 | 0,03% | 2.309.045,00 |
| 19.08.2024 | 36,06 | 36,30 | 36,04 | 36,13 | 0,19% | 2.649.127,00 |
| 16.08.2024 | 35,84 | 36,09 | 35,80 | 36,06 | 0,17% | 3.095.609,00 |
| 15.08.2024 | 36,29 | 36,31 | 35,97 | 36,00 | -0,50% | 3.050.184,00 |
| 14.08.2024 | 36,02 | 36,30 | 36,02 | 36,18 | 0,06% | 6.062.067,00 |
| 13.08.2024 | 35,99 | 36,18 | 35,93 | 36,16 | 0,81% | 3.595.798,00 |
| 12.08.2024 | 35,96 | 36,06 | 35,81 | 35,87 | -0,25% | 4.074.918,00 |
| 09.08.2024 | 35,78 | 36,04 | 35,56 | 35,96 | 0,17% | 5.493.975,00 |
| 08.08.2024 | 35,49 | 36,02 | 35,40 | 35,90 | 1,27% | 10.650.966,00 |
| 07.08.2024 | 35,24 | 35,67 | 35,16 | 35,45 | 1,52% | 11.265.041,00 |
| 06.08.2024 | 34,44 | 35,21 | 34,41 | 34,92 | -0,23% | 11.001.802,00 |
| 05.08.2024 | 34,32 | 35,06 | 34,12 | 35,00 | -3,98% | 15.926.985,00 |
| 02.08.2024 | 36,03 | 36,45 | 35,67 | 36,45 | 1,53% | 7.872.081,00 |
| 01.08.2024 | 35,96 | 36,18 | 35,63 | 35,90 | 0,73% | 11.678.492,00 |
| 31.07.2024 | 35,50 | 35,70 | 35,15 | 35,64 | -0,42% | 12.655.194,00 |
| 30.07.2024 | 35,30 | 35,91 | 35,24 | 35,79 | 0,76% | 5.664.520,00 |
| 29.07.2024 | 35,58 | 35,66 | 35,34 | 35,52 | 1,02% | 8.436.146,00 |
| 26.07.2024 | 35,05 | 35,20 | 34,92 | 35,16 | 1,24% | 5.552.974,00 |
| 25.07.2024 | 34,57 | 35,04 | 34,57 | 34,73 | 4,04% | 8.019.120,00 |
| 24.07.2024 | 33,46 | 33,57 | 33,18 | 33,38 | 0,09% | 4.161.014,00 |
| 23.07.2024 | 33,44 | 33,54 | 33,35 | 33,35 | -0,51% | 2.866.783,00 |
| 22.07.2024 | 33,59 | 33,62 | 33,38 | 33,52 | 0,96% | 4.262.423,00 |
| 19.07.2024 | 33,17 | 33,29 | 33,07 | 33,20 | 0,48% | 2.876.208,00 |
| 18.07.2024 | 32,79 | 33,31 | 32,75 | 33,04 | 1,04% | 5.732.932,00 |
| 17.07.2024 | 32,32 | 32,75 | 32,30 | 32,70 | 1,74% | 3.766.925,00 |
| 16.07.2024 | 32,00 | 32,19 | 31,92 | 32,14 | -0,19% | 3.333.964,00 |
| 15.07.2024 | 32,40 | 32,44 | 32,17 | 32,20 | -1,26% | 2.847.620,00 |
| 12.07.2024 | 32,51 | 32,71 | 32,46 | 32,61 | 1,18% | 4.372.276,00 |
| 11.07.2024 | 32,03 | 32,27 | 32,02 | 32,23 | 0,53% | 3.495.655,00 |
| 10.07.2024 | 31,93 | 32,06 | 31,86 | 32,06 | 0,91% | 3.077.654,00 |
| 09.07.2024 | 31,54 | 31,90 | 31,50 | 31,77 | 0,63% | 5.163.040,00 |
| 08.07.2024 | 31,83 | 31,89 | 31,53 | 31,57 | -0,38% | 3.564.355,00 |
| 05.07.2024 | 31,70 | 31,73 | 31,53 | 31,69 | 0,89% | 3.276.219,00 |
| 03.07.2024 | 31,39 | 31,47 | 31,35 | 31,41 | 1,09% | 2.119.040,00 |
| 02.07.2024 | 30,98 | 31,12 | 30,94 | 31,07 | -0,03% | 2.671.861,00 |
| 01.07.2024 | 31,15 | 31,52 | 30,98 | 31,08 | 0,48% | 3.448.781,00 |
| 28.06.2024 | 31,04 | 31,05 | 30,81 | 30,93 | -2,24% | 4.161.424,00 |
| 27.06.2024 | 31,92 | 31,92 | 31,55 | 31,64 | -0,66% | 3.051.761,00 |
| 26.06.2024 | 31,87 | 31,90 | 31,75 | 31,85 | -0,87% | 3.843.408,00 |
| 25.06.2024 | 32,32 | 32,35 | 31,90 | 32,13 | -0,71% | 5.734.362,00 |
| 24.06.2024 | 32,20 | 32,48 | 32,16 | 32,36 | 2,08% | 4.328.832,00 |
| 21.06.2024 | 31,45 | 31,84 | 31,41 | 31,70 | 0,63% | 11.469.115,00 |
| 20.06.2024 | 31,13 | 31,51 | 31,10 | 31,50 | 1,22% | 5.527.010,00 |
| 18.06.2024 | 30,86 | 31,12 | 30,75 | 31,12 | 0,58% | 4.199.116,00 |
| 17.06.2024 | 30,65 | 30,95 | 30,53 | 30,94 | 1,01% | 2.632.026,00 |
| 14.06.2024 | 30,41 | 30,65 | 30,33 | 30,63 | 0,10% | 3.599.197,00 |
| 13.06.2024 | 30,73 | 30,73 | 30,37 | 30,60 | -0,23% | 3.065.439,00 |
| 12.06.2024 | 30,99 | 31,03 | 30,64 | 30,67 | 0,56% | 4.181.380,00 |
| 11.06.2024 | 30,43 | 30,61 | 30,29 | 30,50 | -0,68% | 3.844.179,00 |
| 10.06.2024 | 30,75 | 30,87 | 30,56 | 30,71 | -0,90% | 4.719.918,00 |
| 07.06.2024 | 31,03 | 31,28 | 30,98 | 30,99 | -0,83% | 4.041.001,00 |
| 06.06.2024 | 30,84 | 31,44 | 30,81 | 31,25 | 0,26% | 4.248.058,00 |
| 05.06.2024 | 31,23 | 31,25 | 31,06 | 31,17 | -0,10% | 2.427.496,00 |
| 04.06.2024 | 30,85 | 31,22 | 30,72 | 31,20 | -0,45% | 3.143.634,00 |
| 03.06.2024 | 31,24 | 31,35 | 31,11 | 31,34 | 1,00% | 3.675.765,00 |
| 31.05.2024 | 30,79 | 31,05 | 30,75 | 31,03 | 1,07% | 4.125.313,00 |
| 30.05.2024 | 30,39 | 30,75 | 30,31 | 30,70 | 2,27% | 4.077.936,00 |
| 29.05.2024 | 30,22 | 30,25 | 30,01 | 30,02 | -1,73% | 3.602.496,00 |
| 28.05.2024 | 30,64 | 30,72 | 30,46 | 30,55 | -0,23% | 2.520.060,00 |
| 24.05.2024 | 30,80 | 30,88 | 30,55 | 30,62 | -0,36% | 2.894.183,00 |
| 23.05.2024 | 31,31 | 31,32 | 30,70 | 30,73 | -2,01% | 3.807.802,00 |
| 22.05.2024 | 31,39 | 31,47 | 31,31 | 31,36 | -0,35% | 2.357.546,00 |
| 21.05.2024 | 31,45 | 31,57 | 31,38 | 31,47 | 0,38% | 2.559.893,00 |
| 20.05.2024 | 31,54 | 31,59 | 31,35 | 31,35 | -0,76% | 2.650.496,00 |
| 17.05.2024 | 31,51 | 31,66 | 31,35 | 31,59 | 0,13% | 3.421.634,00 |
| 16.05.2024 | 31,42 | 31,67 | 31,42 | 31,55 | 0,73% | 3.001.970,00 |
| 15.05.2024 | 31,30 | 31,43 | 31,21 | 31,32 | 0,74% | 3.663.452,00 |
| 14.05.2024 | 31,05 | 31,17 | 31,00 | 31,09 | 0,55% | 3.423.308,00 |
| 13.05.2024 | 30,81 | 31,08 | 30,81 | 30,92 | 0,82% | 6.443.551,00 |
| 10.05.2024 | 30,58 | 30,69 | 30,53 | 30,67 | 1,02% | 2.908.562,00 |
| 09.05.2024 | 30,22 | 30,36 | 30,13 | 30,36 | 0,66% | 3.092.620,00 |
| 08.05.2024 | 29,99 | 30,23 | 29,97 | 30,16 | 0,63% | 2.726.301,00 |
| 07.05.2024 | 30,07 | 30,30 | 29,95 | 29,97 | 0,07% | 4.165.486,00 |
| 06.05.2024 | 29,96 | 30,03 | 29,83 | 29,95 | 0,47% | 2.384.623,00 |
| 03.05.2024 | 29,98 | 30,00 | 29,69 | 29,81 | 0,03% | 2.426.573,00 |
| 02.05.2024 | 29,62 | 29,87 | 29,57 | 29,80 | 1,29% | 3.065.025,00 |
| 01.05.2024 | 29,45 | 29,65 | 29,36 | 29,42 | 0,00% | 2.506.621,00 |
| 30.04.2024 | 29,56 | 29,69 | 29,41 | 29,42 | -0,37% | 2.880.479,00 |
| 29.04.2024 | 29,49 | 29,62 | 29,41 | 29,53 | 0,96% | 3.724.930,00 |
| 26.04.2024 | 29,32 | 30,21 | 29,08 | 29,25 | -0,51% | 12.525.791,00 |
| 25.04.2024 | 29,45 | 29,55 | 29,13 | 29,40 | -0,31% | 5.628.725,00 |
| 24.04.2024 | 29,53 | 29,56 | 29,28 | 29,49 | -0,24% | 6.346.846,00 |
| 23.04.2024 | 29,44 | 29,64 | 29,43 | 29,56 | 0,51% | 4.165.693,00 |
| 22.04.2024 | 29,13 | 29,43 | 29,07 | 29,41 | 1,24% | 5.594.215,00 |
| 19.04.2024 | 28,65 | 29,11 | 28,64 | 29,05 | 0,80% | 5.582.640,00 |
| 18.04.2024 | 28,67 | 28,84 | 28,62 | 28,82 | 0,80% | 3.598.638,00 |
| 17.04.2024 | 28,48 | 28,64 | 28,42 | 28,59 | 0,74% | 3.855.793,00 |
| 16.04.2024 | 28,38 | 28,47 | 28,25 | 28,38 | -0,46% | 4.690.087,00 |