British American Tobacco PLC
[WKN: 916018 | ISIN: GB0002875804]
Aktienkurse
£27,159 0,63%
Echtzeit-Aktienkurs British American Tobacco PLC
Bid: Ask:

Aktienkurse zur British American Tobacco PLC Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
05.11.2024 27,03 27,27 24,51 27,16 0,63% -
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
06.08.2024 27,38 27,50 26,91 27,18 0,97% 473.837,00
05.08.2024 27,78 27,90 26,59 26,92 -3,58% 812.273,00
02.08.2024 27,92 28,16 27,82 27,92 -0,18% 641.105,00
01.08.2024 27,69 28,16 27,58 27,97 1,89% 665.700,00
31.07.2024 27,85 27,94 27,33 27,45 -0,54% 931.507,00
30.07.2024 27,60 27,67 27,50 27,60 -0,07% 699.693,00
29.07.2024 27,44 27,94 27,39 27,62 1,14% 639.378,00
26.07.2024 27,10 27,40 27,00 27,31 0,59% 556.787,00
25.07.2024 25,57 27,18 25,55 27,15 5,40% 1.158.309,00
24.07.2024 25,55 25,92 25,52 25,76 -0,23% 188.145,00
23.07.2024 25,86 26,18 25,67 25,82 -0,27% 277.572,00
22.07.2024 25,75 25,99 25,65 25,89 1,21% 421.989,00
19.07.2024 25,46 25,65 25,46 25,58 0,04% 405.733,00
18.07.2024 25,26 25,61 25,14 25,57 2,42% 271.580,00
17.07.2024 24,75 25,03 24,50 24,97 1,34% 292.569,00
16.07.2024 24,71 24,75 24,55 24,64 -0,57% 286.601,00
15.07.2024 24,91 25,07 24,71 24,78 -1,08% 168.571,00
12.07.2024 25,02 25,12 24,95 25,05 0,91% 308.103,00
11.07.2024 24,92 24,98 24,68 24,82 -0,24% 226.401,00
10.07.2024 24,89 25,05 24,79 24,88 0,40% 185.030,00
09.07.2024 24,61 24,84 24,54 24,78 0,81% 528.575,00
08.07.2024 24,64 24,77 24,52 24,58 -0,04% 266.957,00
05.07.2024 24,77 24,82 24,57 24,59 -0,38% 391.109,00
04.07.2024 24,62 24,88 24,61 24,69 0,55% 115.728,00
03.07.2024 24,44 24,57 24,40 24,55 0,90% 199.391,00
02.07.2024 24,42 24,48 24,29 24,33 -0,86% 222.909,00
01.07.2024 24,58 24,74 24,47 24,54 0,76% 210.411,00
28.06.2024 24,46 24,54 24,28 24,36 -0,04% 158.090,00
27.06.2024 24,87 24,94 24,35 24,37 -2,97% 347.123,00
26.06.2024 25,22 25,36 24,98 25,11 -0,26% 309.050,00
25.06.2024 25,50 25,62 25,14 25,18 -0,69% 390.736,00
24.06.2024 24,89 25,47 24,89 25,35 2,09% 387.968,00
21.06.2024 24,67 24,96 24,61 24,83 1,18% 469.208,00
20.06.2024 24,36 24,62 24,22 24,54 0,62% 359.478,00
19.06.2024 24,29 24,39 24,24 24,39 0,66% 204.307,00