31,600$
0,16%
Echtzeit-Aktienkurs British American Tobacco plc
Bid:
Ask:
Aktienkurse zur British American Tobacco plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.04.2024 | 28,67 | 28,81 | 28,36 | 28,51 | -0,38% | 5.476.195,00 |
| 12.04.2024 | 29,09 | 29,15 | 28,56 | 28,62 | -1,65% | 7.606.653,00 |
| 11.04.2024 | 29,30 | 29,32 | 28,94 | 29,10 | -0,17% | 4.976.541,00 |
| 10.04.2024 | 29,40 | 29,42 | 29,01 | 29,15 | -2,35% | 9.563.690,00 |
| 09.04.2024 | 29,71 | 29,87 | 29,47 | 29,85 | 0,51% | 6.367.086,00 |
| 08.04.2024 | 29,60 | 29,77 | 29,55 | 29,70 | 0,34% | 3.720.957,00 |
| 05.04.2024 | 29,62 | 29,65 | 29,34 | 29,60 | -0,24% | 5.008.721,00 |
| 04.04.2024 | 30,10 | 30,15 | 29,63 | 29,67 | -1,43% | 5.475.268,00 |
| 03.04.2024 | 30,18 | 30,22 | 30,03 | 30,10 | -0,73% | 3.613.181,00 |
| 02.04.2024 | 30,44 | 30,54 | 30,27 | 30,32 | -0,10% | 3.100.889,00 |
| 01.04.2024 | 30,59 | 30,63 | 30,35 | 30,35 | -0,49% | 1.997.317,00 |
| 28.03.2024 | 30,47 | 30,61 | 30,45 | 30,50 | 0,53% | 3.170.147,00 |
| 27.03.2024 | 29,91 | 30,35 | 29,90 | 30,34 | 1,54% | 4.113.431,00 |
| 26.03.2024 | 30,07 | 30,15 | 29,88 | 29,88 | -0,57% | 3.599.692,00 |
| 25.03.2024 | 30,03 | 30,29 | 30,03 | 30,05 | 0,20% | 4.520.287,00 |
| 22.03.2024 | 30,28 | 30,33 | 29,98 | 29,99 | -0,53% | 6.421.888,00 |
| 21.03.2024 | 30,32 | 30,40 | 30,09 | 30,15 | -2,68% | 4.912.037,00 |
| 20.03.2024 | 30,54 | 31,09 | 30,51 | 30,98 | -0,35% | 9.087.997,00 |
| 19.03.2024 | 30,91 | 31,21 | 30,91 | 31,09 | 0,06% | 7.326.640,00 |
| 18.03.2024 | 30,48 | 31,07 | 30,42 | 31,07 | 2,54% | 8.851.389,00 |
| 15.03.2024 | 30,38 | 30,57 | 30,04 | 30,30 | -0,56% | 7.676.077,00 |
| 14.03.2024 | 30,73 | 30,77 | 30,32 | 30,47 | -1,26% | 4.722.219,00 |
| 13.03.2024 | 30,63 | 30,90 | 30,62 | 30,86 | 1,18% | 3.917.267,00 |
| 12.03.2024 | 30,77 | 30,78 | 30,22 | 30,50 | 1,53% | 6.015.299,00 |
| 11.03.2024 | 29,53 | 30,21 | 29,42 | 30,04 | 1,35% | 6.897.260,00 |
| 08.03.2024 | 29,51 | 29,68 | 29,47 | 29,64 | 0,37% | 4.650.538,00 |
| 07.03.2024 | 29,45 | 29,57 | 29,39 | 29,53 | -0,07% | 4.243.630,00 |
| 06.03.2024 | 29,34 | 29,65 | 29,34 | 29,55 | 0,44% | 6.012.836,00 |
| 05.03.2024 | 29,32 | 29,58 | 29,25 | 29,42 | 0,20% | 4.671.992,00 |
| 04.03.2024 | 29,45 | 29,47 | 29,15 | 29,36 | -1,41% | 5.625.574,00 |
| 01.03.2024 | 29,79 | 29,80 | 29,54 | 29,78 | -0,37% | 3.656.966,00 |
| 29.02.2024 | 29,94 | 30,01 | 29,72 | 29,89 | 0,54% | 4.014.386,00 |
| 28.02.2024 | 29,97 | 29,99 | 29,59 | 29,73 | -1,29% | 4.713.383,00 |
| 27.02.2024 | 30,15 | 30,17 | 29,98 | 30,12 | -0,33% | 3.949.580,00 |
| 26.02.2024 | 30,46 | 30,46 | 30,07 | 30,22 | -0,92% | 4.039.410,00 |
| 23.02.2024 | 30,24 | 30,59 | 30,07 | 30,50 | 0,10% | 4.572.843,00 |
| 22.02.2024 | 30,25 | 30,51 | 30,10 | 30,47 | 0,73% | 4.212.718,00 |
| 21.02.2024 | 30,00 | 30,27 | 29,92 | 30,25 | -0,17% | 4.586.535,00 |
| 20.02.2024 | 30,03 | 30,37 | 30,03 | 30,30 | -0,66% | 4.800.591,00 |
| 16.02.2024 | 30,48 | 30,59 | 30,37 | 30,50 | -0,20% | 2.830.115,00 |
| 15.02.2024 | 30,49 | 30,65 | 30,45 | 30,56 | 0,82% | 3.416.515,00 |
| 14.02.2024 | 30,30 | 30,34 | 30,12 | 30,31 | -0,49% | 3.028.352,00 |
| 13.02.2024 | 30,64 | 30,72 | 30,33 | 30,46 | -1,52% | 5.035.030,00 |
| 12.02.2024 | 30,75 | 31,08 | 30,71 | 30,93 | 0,59% | 3.788.396,00 |
| 09.02.2024 | 30,73 | 30,91 | 30,57 | 30,75 | -2,26% | 5.360.018,00 |
| 08.02.2024 | 31,05 | 31,63 | 30,97 | 31,46 | 6,97% | 10.162.302,00 |
| 07.02.2024 | 29,73 | 29,75 | 29,32 | 29,41 | -1,18% | 4.495.485,00 |
| 06.02.2024 | 29,72 | 29,99 | 29,64 | 29,76 | 0,17% | 4.380.632,00 |
| 05.02.2024 | 29,99 | 30,00 | 29,70 | 29,71 | -1,03% | 4.057.662,00 |
| 02.02.2024 | 30,21 | 30,26 | 29,91 | 30,02 | -0,63% | 4.558.018,00 |
| 01.02.2024 | 29,68 | 30,26 | 29,65 | 30,21 | 2,06% | 4.600.203,00 |
| 31.01.2024 | 30,06 | 30,13 | 29,55 | 29,60 | -1,46% | 3.748.596,00 |
| 30.01.2024 | 29,93 | 30,06 | 29,77 | 30,04 | 0,17% | 2.652.052,00 |
| 29.01.2024 | 30,16 | 30,16 | 29,82 | 29,99 | 1,11% | 4.570.120,00 |
| 26.01.2024 | 29,81 | 29,89 | 29,60 | 29,66 | 0,75% | 3.781.051,00 |
| 25.01.2024 | 29,28 | 29,44 | 29,21 | 29,44 | 0,07% | 4.049.490,00 |
| 24.01.2024 | 29,71 | 29,73 | 29,33 | 29,42 | 0,17% | 4.640.671,00 |
| 23.01.2024 | 29,24 | 29,38 | 29,12 | 29,37 | -0,94% | 4.583.465,00 |
| 22.01.2024 | 29,59 | 29,96 | 29,49 | 29,65 | 0,58% | 5.690.046,00 |
| 19.01.2024 | 29,44 | 29,58 | 29,21 | 29,48 | 0,41% | 3.740.580,00 |
| 18.01.2024 | 29,40 | 29,46 | 29,05 | 29,36 | -0,64% | 4.290.479,00 |
| 17.01.2024 | 29,55 | 29,65 | 29,40 | 29,55 | -0,64% | 5.617.373,00 |
| 16.01.2024 | 29,90 | 30,00 | 29,68 | 29,74 | -1,33% | 6.025.852,00 |
| 12.01.2024 | 30,30 | 30,42 | 30,07 | 30,14 | -0,53% | 3.971.170,00 |
| 11.01.2024 | 30,23 | 30,31 | 29,90 | 30,30 | 0,97% | 5.922.150,00 |
| 10.01.2024 | 30,24 | 30,37 | 29,94 | 30,01 | -0,99% | 5.402.223,00 |
| 09.01.2024 | 30,50 | 30,51 | 30,10 | 30,31 | -0,85% | 5.031.991,00 |
| 08.01.2024 | 30,24 | 30,59 | 30,19 | 30,57 | 0,96% | 5.122.920,00 |
| 05.01.2024 | 30,23 | 30,42 | 30,12 | 30,28 | 0,50% | 3.434.119,00 |
| 04.01.2024 | 30,00 | 30,34 | 29,93 | 30,13 | 0,80% | 3.700.594,00 |
| 03.01.2024 | 29,68 | 29,97 | 29,54 | 29,89 | 0,30% | 4.322.339,00 |
| 02.01.2024 | 29,20 | 29,99 | 29,18 | 29,80 | 1,74% | 6.183.851,00 |
| 29.12.2023 | 29,20 | 29,35 | 29,14 | 29,29 | 0,21% | 3.690.681,00 |
| 28.12.2023 | 29,24 | 29,33 | 29,18 | 29,23 | -0,34% | 3.529.480,00 |
| 27.12.2023 | 29,23 | 29,36 | 29,17 | 29,33 | 0,51% | 5.845.003,00 |
| 26.12.2023 | 29,10 | 29,25 | 29,01 | 29,18 | 0,10% | 3.505.251,00 |