35,420$
0,88%
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 | 35,26 | 35,54 | 35,23 | 35,42 | 0,88% | 519.022,00 |
| 04.11.2024 | 35,33 | 35,38 | 34,96 | 35,11 | 0,11% | 2.658.293,00 |
| 01.11.2024 | 35,26 | 35,47 | 34,96 | 35,07 | 0,26% | 5.076.251,00 |
| 31.10.2024 | 34,24 | 35,05 | 34,24 | 34,98 | 1,80% | 7.178.821,00 |
| 30.10.2024 | 34,53 | 34,57 | 34,26 | 34,36 | -0,29% | 7.490.860,00 |
| 29.10.2024 | 34,89 | 34,91 | 34,45 | 34,46 | -1,29% | 6.411.321,00 |
| 28.10.2024 | 34,73 | 34,96 | 34,67 | 34,91 | 1,28% | 2.482.826,00 |
| 25.10.2024 | 34,79 | 34,83 | 34,46 | 34,47 | -0,52% | 2.723.929,00 |
| 24.10.2024 | 34,78 | 34,85 | 34,52 | 34,65 | -0,17% | 4.005.199,00 |
| 23.10.2024 | 34,66 | 34,76 | 34,55 | 34,71 | -0,52% | 4.102.054,00 |
| 22.10.2024 | 34,18 | 34,89 | 34,17 | 34,89 | 1,87% | 4.465.367,00 |
| 21.10.2024 | 34,47 | 34,60 | 34,21 | 34,25 | -0,72% | 3.970.461,00 |
| 18.10.2024 | 34,43 | 34,57 | 34,36 | 34,50 | -2,46% | 4.842.788,00 |
| 17.10.2024 | 35,57 | 35,60 | 35,32 | 35,37 | -1,20% | 3.043.856,00 |
| 16.10.2024 | 35,77 | 36,01 | 35,69 | 35,80 | 1,10% | 2.690.346,00 |
| 15.10.2024 | 35,49 | 35,71 | 35,32 | 35,41 | -0,11% | 4.504.613,00 |
| 14.10.2024 | 35,15 | 35,50 | 35,09 | 35,45 | 0,77% | 6.500.375,00 |
| 11.10.2024 | 35,08 | 35,25 | 35,00 | 35,18 | 0,20% | 3.653.274,00 |
| 10.10.2024 | 35,52 | 35,58 | 35,04 | 35,11 | -1,04% | 3.668.613,00 |
| 09.10.2024 | 35,21 | 35,57 | 35,17 | 35,48 | 0,74% | 2.296.262,00 |
| 08.10.2024 | 35,33 | 35,33 | 35,12 | 35,22 | 0,06% | 2.340.449,00 |
| 07.10.2024 | 35,35 | 35,38 | 35,14 | 35,20 | -0,26% | 2.945.571,00 |
| 04.10.2024 | 34,99 | 35,31 | 34,96 | 35,29 | 0,51% | 3.097.630,00 |
| 03.10.2024 | 35,24 | 35,34 | 35,02 | 35,11 | -2,39% | 7.808.501,00 |
| 02.10.2024 | 36,32 | 36,36 | 35,90 | 35,97 | -1,32% | 5.259.955,00 |
| 01.10.2024 | 36,55 | 36,78 | 36,33 | 36,45 | -0,36% | 8.100.684,00 |
| 30.09.2024 | 36,69 | 36,76 | 36,48 | 36,58 | -0,71% | 5.406.181,00 |
| 27.09.2024 | 37,41 | 37,42 | 36,83 | 36,84 | -2,59% | 6.567.713,00 |
| 26.09.2024 | 37,47 | 38,06 | 37,44 | 37,82 | -0,37% | 5.251.564,00 |
| 25.09.2024 | 38,09 | 38,14 | 37,92 | 37,96 | -0,37% | 3.483.464,00 |
| 24.09.2024 | 38,00 | 38,27 | 37,88 | 38,10 | 0,53% | 4.278.441,00 |
| 23.09.2024 | 37,95 | 38,00 | 37,80 | 37,90 | 1,23% | 4.321.396,00 |
| 20.09.2024 | 37,42 | 37,52 | 37,33 | 37,44 | -0,35% | 4.768.542,00 |
| 19.09.2024 | 37,76 | 37,79 | 37,42 | 37,57 | -0,82% | 6.712.717,00 |
| 18.09.2024 | 38,03 | 38,21 | 37,81 | 37,88 | -0,34% | 4.166.596,00 |
| 17.09.2024 | 38,74 | 38,77 | 37,91 | 38,01 | -3,43% | 5.754.079,00 |
| 16.09.2024 | 39,49 | 39,54 | 39,31 | 39,36 | 0,49% | 3.462.835,00 |
| 13.09.2024 | 39,12 | 39,25 | 39,01 | 39,17 | 0,59% | 3.765.450,00 |
| 12.09.2024 | 38,80 | 39,02 | 38,61 | 38,94 | -0,46% | 4.879.317,00 |
| 11.09.2024 | 39,20 | 39,24 | 38,81 | 39,12 | -0,25% | 8.790.396,00 |
| 10.09.2024 | 38,99 | 39,24 | 38,82 | 39,22 | 0,49% | 6.947.278,00 |
| 09.09.2024 | 38,54 | 39,09 | 38,54 | 39,03 | 1,09% | 5.108.283,00 |
| 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 |