£28,878
0,34%
Echtzeit-Aktienkurs British American Tobacco PLC
Bid:
Ask:
Aktienkurse zur British American Tobacco PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2024 | 28,90 | 28,92 | 28,77 | 28,85 | 0,35% | 77.115,00 |
| 23.12.2024 | 28,83 | 29,01 | 28,67 | 28,75 | -0,10% | 315.755,00 |
| 20.12.2024 | 28,90 | 28,92 | 28,56 | 28,78 | -0,40% | 306.326,00 |
| 19.12.2024 | 29,19 | 29,19 | 28,73 | 28,90 | -1,98% | 307.648,00 |
| 18.12.2024 | 29,50 | 29,52 | 29,33 | 29,48 | 0,05% | 489.892,00 |
| 17.12.2024 | 29,64 | 29,64 | 29,45 | 29,47 | -1,21% | 230.761,00 |
| 16.12.2024 | 29,86 | 30,00 | 29,78 | 29,83 | -0,18% | 431.793,00 |
| 13.12.2024 | 29,76 | 29,88 | 29,70 | 29,88 | 0,44% | 364.292,00 |
| 12.12.2024 | 29,53 | 29,78 | 29,33 | 29,75 | -0,80% | 573.775,00 |
| 11.12.2024 | 29,70 | 30,00 | 29,69 | 29,99 | 1,03% | 517.546,00 |
| 10.12.2024 | 29,78 | 29,83 | 29,52 | 29,69 | -0,49% | 536.395,00 |
| 09.12.2024 | 29,73 | 29,87 | 29,57 | 29,83 | 0,45% | 586.600,00 |
| 06.12.2024 | 29,74 | 29,83 | 29,53 | 29,70 | -0,05% | 308.604,00 |
| 05.12.2024 | 29,37 | 29,84 | 29,35 | 29,71 | 1,36% | 893.208,00 |
| 04.12.2024 | 29,30 | 29,45 | 29,22 | 29,31 | -0,51% | 888.087,00 |
| 03.12.2024 | 29,71 | 29,86 | 29,41 | 29,46 | -1,80% | 522.752,00 |
| 02.12.2024 | 29,93 | 30,07 | 29,72 | 30,00 | 0,37% | 515.044,00 |
| 29.11.2024 | 29,70 | 29,92 | 29,68 | 29,89 | 0,30% | 335.141,00 |
| 28.11.2024 | 29,92 | 29,95 | 29,54 | 29,80 | -1,00% | 295.225,00 |
| 27.11.2024 | 29,80 | 30,10 | 29,79 | 30,10 | 0,57% | 598.726,00 |
| 26.11.2024 | 29,77 | 29,95 | 29,63 | 29,93 | 0,67% | 436.283,00 |
| 25.11.2024 | 29,75 | 29,88 | 29,62 | 29,73 | 0,30% | 339.512,00 |
| 22.11.2024 | 29,35 | 29,69 | 29,30 | 29,64 | 1,23% | 381.676,00 |
| 21.11.2024 | 29,14 | 29,32 | 29,12 | 29,28 | 0,35% | 400.027,00 |
| 20.11.2024 | 29,20 | 29,25 | 28,94 | 29,18 | 0,41% | 889.812,00 |
| 19.11.2024 | 28,83 | 29,13 | 28,78 | 29,06 | 0,83% | 1.001.506,00 |
| 18.11.2024 | 28,69 | 28,82 | 28,63 | 28,82 | 0,42% | 868.580,00 |
| 15.11.2024 | 28,07 | 28,72 | 28,03 | 28,70 | 2,39% | 428.440,00 |
| 14.11.2024 | 27,73 | 28,03 | 27,49 | 28,03 | 0,90% | 517.302,00 |
| 13.11.2024 | 27,55 | 27,84 | 27,48 | 27,78 | 0,91% | 690.915,00 |
| 12.11.2024 | 27,23 | 27,65 | 27,17 | 27,53 | 0,53% | 468.500,00 |
| 11.11.2024 | 27,29 | 27,48 | 27,14 | 27,39 | 0,09% | 266.910,00 |
| 08.11.2024 | 27,17 | 27,39 | 27,02 | 27,36 | 0,13% | 329.796,00 |
| 07.11.2024 | 27,60 | 27,70 | 27,28 | 27,33 | -0,24% | 315.524,00 |
| 06.11.2024 | 27,55 | 28,29 | 27,29 | 27,39 | 0,66% | 712.306,00 |
| 05.11.2024 | 27,07 | 27,27 | 27,00 | 27,21 | 0,82% | 287.136,00 |
| 04.11.2024 | 27,10 | 27,23 | 26,99 | 26,99 | -0,18% | 238.321,00 |
| 01.11.2024 | 27,09 | 27,30 | 27,03 | 27,04 | 0,33% | 404.935,00 |
| 31.10.2024 | 26,39 | 26,95 | 26,26 | 26,95 | 1,77% | 337.298,00 |
| 30.10.2024 | 26,41 | 26,67 | 26,30 | 26,48 | -0,36% | 375.651,00 |
| 29.10.2024 | 26,77 | 26,98 | 26,51 | 26,58 | -0,88% | 519.839,00 |
| 28.10.2024 | 26,62 | 26,83 | 26,59 | 26,81 | 0,69% | 377.713,00 |
| 25.10.2024 | 26,57 | 26,70 | 26,44 | 26,63 | 0,28% | 273.525,00 |
| 24.10.2024 | 26,70 | 26,86 | 26,55 | 26,55 | -0,38% | 285.753,00 |
| 23.10.2024 | 26,81 | 26,88 | 26,61 | 26,65 | -0,30% | 664.034,00 |
| 22.10.2024 | 26,29 | 26,75 | 26,21 | 26,73 | 1,60% | 776.341,00 |
| 21.10.2024 | 26,38 | 26,51 | 26,21 | 26,31 | -0,25% | 377.759,00 |
| 18.10.2024 | 26,56 | 26,91 | 26,24 | 26,38 | -3,35% | 751.010,00 |
| 17.10.2024 | 27,53 | 27,54 | 27,23 | 27,29 | -0,76% | 273.089,00 |
| 16.10.2024 | 27,26 | 27,62 | 27,14 | 27,50 | 1,32% | 482.793,00 |
| 15.10.2024 | 27,17 | 27,30 | 27,01 | 27,14 | 0,56% | 167.226,00 |
| 14.10.2024 | 26,85 | 27,03 | 26,79 | 26,99 | 0,93% | 538.655,00 |
| 11.10.2024 | 26,83 | 26,89 | 26,72 | 26,74 | -0,96% | 250.499,00 |
| 10.10.2024 | 27,08 | 27,17 | 27,00 | 27,00 | -0,18% | 483.988,00 |
| 09.10.2024 | 26,82 | 27,06 | 26,82 | 27,05 | 0,74% | 552.331,00 |
| 08.10.2024 | 26,82 | 26,97 | 26,79 | 26,85 | -0,15% | 606.914,00 |
| 07.10.2024 | 26,85 | 26,99 | 26,71 | 26,89 | 0,62% | 300.339,00 |
| 04.10.2024 | 26,66 | 26,84 | 26,62 | 26,73 | -0,43% | 343.302,00 |
| 03.10.2024 | 26,87 | 26,98 | 26,66 | 26,84 | -0,85% | 571.810,00 |
| 02.10.2024 | 27,36 | 27,40 | 27,04 | 27,07 | -1,74% | 468.658,00 |
| 01.10.2024 | 27,32 | 27,60 | 27,24 | 27,55 | 1,14% | 366.528,00 |
| 30.09.2024 | 27,53 | 27,59 | 27,17 | 27,24 | -1,61% | 343.376,00 |
| 27.09.2024 | 27,52 | 27,89 | 27,52 | 27,69 | 0,42% | 411.238,00 |
| 26.09.2024 | 27,98 | 28,05 | 27,29 | 27,57 | -2,99% | 994.073,00 |
| 25.09.2024 | 28,28 | 28,46 | 28,25 | 28,42 | -0,18% | 358.945,00 |
| 24.09.2024 | 28,33 | 28,54 | 28,25 | 28,47 | 0,28% | 534.906,00 |
| 23.09.2024 | 28,20 | 28,42 | 28,16 | 28,39 | 1,00% | 333.066,00 |
| 20.09.2024 | 28,21 | 28,27 | 27,97 | 28,11 | -0,39% | 385.465,00 |
| 19.09.2024 | 28,65 | 28,68 | 28,17 | 28,22 | -1,54% | 375.566,00 |
| 18.09.2024 | 28,59 | 28,87 | 28,58 | 28,66 | -1,17% | 489.283,00 |
| 17.09.2024 | 29,78 | 29,79 | 28,89 | 29,00 | -2,36% | 407.812,00 |
| 16.09.2024 | 29,50 | 29,81 | 29,50 | 29,70 | 0,25% | 232.293,00 |
| 13.09.2024 | 29,47 | 29,72 | 29,46 | 29,63 | 0,54% | 289.203,00 |
| 12.09.2024 | 29,91 | 29,93 | 29,41 | 29,47 | -1,26% | 340.447,00 |
| 11.09.2024 | 29,75 | 29,90 | 29,50 | 29,84 | 0,62% | 339.235,00 |
| 10.09.2024 | 29,73 | 29,79 | 29,60 | 29,66 | -0,03% | 325.861,00 |
| 09.09.2024 | 29,47 | 29,70 | 29,28 | 29,67 | 1,58% | 681.447,00 |
| 06.09.2024 | 28,89 | 29,29 | 28,88 | 29,21 | 0,36% | 310.622,00 |
| 05.09.2024 | 28,94 | 29,23 | 28,94 | 29,10 | 0,48% | 324.833,00 |
| 04.09.2024 | 28,65 | 29,01 | 28,64 | 28,96 | 0,87% | 253.978,00 |
| 03.09.2024 | 28,57 | 28,73 | 28,33 | 28,71 | 0,74% | 181.496,00 |
| 02.09.2024 | 28,45 | 28,58 | 28,40 | 28,50 | 0,49% | 266.469,00 |
| 30.08.2024 | 28,29 | 28,46 | 28,18 | 28,36 | 0,89% | 332.209,00 |
| 29.08.2024 | 28,03 | 28,24 | 27,94 | 28,11 | 0,11% | 228.978,00 |
| 28.08.2024 | 28,02 | 28,09 | 27,84 | 28,08 | 0,79% | 266.851,00 |
| 27.08.2024 | 27,77 | 27,97 | 27,70 | 27,86 | 0,49% | 321.887,00 |
| 26.08.2024 | 27,94 | 27,94 | 27,62 | 27,72 | 0,56% | - |
| 23.08.2024 | 27,75 | 27,75 | 27,52 | 27,57 | -0,29% | 177.541,00 |
| 22.08.2024 | 27,63 | 27,86 | 27,63 | 27,65 | -0,22% | 217.440,00 |
| 21.08.2024 | 27,70 | 27,78 | 27,62 | 27,71 | 0,00% | 298.216,00 |
| 20.08.2024 | 27,73 | 27,73 | 27,54 | 27,71 | -0,38% | 246.829,00 |
| 19.08.2024 | 27,69 | 27,87 | 27,59 | 27,82 | 0,42% | 141.090,00 |
| 16.08.2024 | 27,87 | 27,91 | 27,63 | 27,70 | -1,00% | 366.130,00 |
| 15.08.2024 | 28,25 | 28,25 | 27,91 | 27,98 | -0,32% | 420.179,00 |
| 14.08.2024 | 28,15 | 28,27 | 27,90 | 28,07 | 0,25% | 308.599,00 |
| 13.08.2024 | 28,05 | 28,07 | 27,91 | 28,00 | -0,04% | 182.049,00 |
| 12.08.2024 | 28,01 | 28,09 | 27,93 | 28,01 | 0,07% | 231.373,00 |
| 09.08.2024 | 27,90 | 28,04 | 27,81 | 27,99 | -0,14% | 286.015,00 |
| 08.08.2024 | 27,79 | 28,16 | 27,57 | 28,03 | 0,68% | 412.801,00 |
| 07.08.2024 | 27,37 | 27,90 | 27,32 | 27,84 | 2,43% | 300.818,00 |