British American Tobacco PLC
[WKN: 916018 | ISIN: GB0002875804]
Aktienkurse
28,375€ 1,45%
Echtzeit-Aktienkurs British American Tobacco PLC
Bid: Ask:

Aktienkurse zur British American Tobacco PLC Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 27,94 28,47 27,91 28,39 1,48% 3.512,00
27.03.2024 27,80 28,06 27,56 27,97 0,73% 7.158,00
26.03.2024 27,83 27,89 27,60 27,77 -0,34% 12.400,00
25.03.2024 27,85 27,94 27,51 27,86 -0,08% 12.830,00
22.03.2024 27,86 28,04 27,70 27,89 0,08% 23.174,00
21.03.2024 28,35 28,35 27,65 27,86 -1,35% 10.927,00
20.03.2024 28,71 28,71 28,02 28,25 -1,60% 6.774,00
19.03.2024 28,41 28,76 28,03 28,71 1,03% 7.404,00
18.03.2024 27,97 28,50 27,80 28,41 1,70% 35.915,00
15.03.2024 28,13 28,63 27,69 27,94 -0,68% 13.329,00
14.03.2024 28,23 28,31 27,93 28,13 -0,35% 6.763,00
13.03.2024 28,06 28,24 27,84 28,23 0,61% 5.215,00
12.03.2024 27,60 28,16 27,59 28,05 1,63% 13.460,00
11.03.2024 27,16 27,72 26,90 27,60 1,64% 14.954,00
08.03.2024 27,14 27,19 26,94 27,16 0,19% 14.511,00
07.03.2024 27,28 27,28 26,91 27,11 -0,74% 1.749,00
06.03.2024 27,26 27,36 26,91 27,31 0,05% 38.009,00
05.03.2024 27,10 27,32 26,86 27,29 0,59% 14.124,00
04.03.2024 27,62 27,72 26,90 27,13 -1,63% 42.645,00
01.03.2024 27,77 27,87 27,39 27,58 -0,66% 16.189,00
29.02.2024 27,67 27,80 27,43 27,77 0,48% 16.756,00
28.02.2024 27,89 27,89 27,42 27,63 -0,68% 6.734,00
27.02.2024 27,81 27,94 27,62 27,82 0,04% 8.584,00
26.02.2024 28,11 28,14 27,72 27,81 -0,94% 8.080,00
23.02.2024 27,96 28,20 27,65 28,08 0,42% 4.994,00
22.02.2024 28,00 28,30 27,74 27,96 -0,25% 4.789,00
21.02.2024 28,11 28,18 27,71 28,03 -0,29% 7.956,00
20.02.2024 28,07 28,11 27,67 28,11 0,14% 24.399,00
19.02.2024 28,41 28,51 27,92 28,07 -1,19% 14.913,00
16.02.2024 28,56 28,63 28,05 28,41 -0,66% 6.673,00
15.02.2024 28,40 28,62 28,09 28,60 0,59% 6.420,00
14.02.2024 28,56 28,63 28,18 28,43 -0,46% 4.582,00
13.02.2024 28,72 28,84 28,34 28,56 -0,55% 8.513,00
12.02.2024 28,50 28,87 28,24 28,72 0,76% 24.554,00
09.02.2024 29,09 29,13 28,34 28,50 -2,02% 7.294,00
08.02.2024 27,56 29,34 27,49 29,09 5,55% 20.535,00
07.02.2024 27,87 27,91 27,36 27,56 -1,12% 2.626,00
06.02.2024 27,94 27,97 27,57 27,87 -0,11% 6.668,00
05.02.2024 27,90 28,10 27,72 27,90 -0,11% 6.381,00
02.02.2024 27,73 28,03 27,62 27,93 0,60% 8.073,00
01.02.2024 27,63 27,77 27,27 27,77 0,73% 8.981,00
31.01.2024 27,61 27,85 27,50 27,56 -0,17% 6.173,00
30.01.2024 27,80 27,83 27,49 27,61 -0,67% 3.827,00
29.01.2024 27,43 27,98 27,37 27,80 1,34% 11.034,00
26.01.2024 27,14 27,48 26,98 27,43 1,07% 21.048,00
25.01.2024 27,25 27,26 26,86 27,14 -0,40% 13.403,00
24.01.2024 27,05 27,30 27,05 27,25 0,63% 11.617,00
23.01.2024 27,50 27,60 26,88 27,08 -1,42% 64.239,00
22.01.2024 27,07 27,55 27,06 27,47 1,37% 47.244,00
19.01.2024 27,09 27,35 26,93 27,10 -0,09% 7.164,00
18.01.2024 27,04 27,21 26,90 27,13 0,31% 9.041,00
17.01.2024 27,36 27,47 26,97 27,04 -1,99% 15.694,00
16.01.2024 27,59 27,63 27,25 27,59 -0,01% 21.798,00
15.01.2024 27,60 27,85 27,42 27,59 0,09% 6.570,00
12.01.2024 27,60 27,75 27,52 27,57 0,00% 9.465,00
11.01.2024 27,65 27,75 27,37 27,57 0,19% 10.274,00
10.01.2024 27,72 27,86 27,50 27,52 -0,98% 5.369,00
09.01.2024 27,83 27,91 27,68 27,79 -0,17% 2.886,00
08.01.2024 27,69 27,94 27,31 27,84 0,54% 4.200,00
05.01.2024 27,43 27,80 27,36 27,69 0,68% 5.562,00
04.01.2024 27,32 27,77 27,26 27,50 0,67% 25.792,00
03.01.2024 27,24 27,51 27,06 27,32 0,16% 11.643,00
02.01.2024 26,62 27,31 26,61 27,27 2,59% 25.007,00
29.12.2023 26,50 26,66 26,49 26,59 0,33% 6.814,00
28.12.2023 26,37 26,70 26,37 26,50 0,47% 10.397,00
27.12.2023 26,73 26,80 26,33 26,37 -0,75% 24.400,00
22.12.2023 26,56 26,81 26,42 26,57 0,07% 12.459,00
21.12.2023 26,60 26,75 26,34 26,56 -2,27% 21.432,00
20.12.2023 27,27 27,56 27,09 27,17 -0,25% 15.706,00
19.12.2023 27,27 27,33 27,06 27,24 -0,11% 19.685,00
18.12.2023 27,14 27,28 26,90 27,27 0,72% 16.256,00
15.12.2023 27,39 27,72 26,96 27,08 -0,91% 120.173,00
14.12.2023 27,18 27,84 27,06 27,33 0,90% 29.984,00
13.12.2023 26,95 27,11 26,60 27,08 0,47% 14.889,00
12.12.2023 27,06 27,30 26,69 26,95 -0,27% 12.083,00
11.12.2023 27,28 27,40 26,61 27,03 -0,82% 33.613,00
08.12.2023 27,37 27,37 26,82 27,25 -0,32% 13.114,00
07.12.2023 26,98 27,43 26,50 27,34 1,33% 32.182,00
06.12.2023 29,23 29,34 26,31 26,98 -7,72% 171.586,00
05.12.2023 29,70 29,70 28,98 29,23 -1,45% 13.840,00
04.12.2023 29,51 29,75 29,32 29,66 0,41% 7.611,00
01.12.2023 29,84 29,87 29,07 29,54 -0,62% 4.954,00
30.11.2023 29,33 29,73 29,08 29,73 1,73% 5.720,00
29.11.2023 29,61 29,74 29,13 29,22 -1,32% 2.710,00
28.11.2023 29,56 29,71 29,27 29,61 0,18% 4.397,00
27.11.2023 29,50 29,59 29,37 29,56 -0,17% 1.827,00
24.11.2023 29,60 29,64 29,34 29,61 0,03% 1.350,00
23.11.2023 29,35 29,61 29,33 29,60 0,86% 3.507,00
22.11.2023 29,19 29,43 29,05 29,35 0,66% 16.478,00
21.11.2023 28,94 29,24 28,85 29,16 0,73% 1.800,00
20.11.2023 28,85 29,15 28,72 28,94 0,33% 6.605,00
17.11.2023 28,89 29,02 28,69 28,85 -0,26% 4.309,00
16.11.2023 29,08 29,12 28,67 28,92 -0,43% 12.544,00
15.11.2023 29,12 29,35 28,89 29,05 -0,26% 3.055,00
14.11.2023 29,17 29,40 28,69 29,12 -0,27% 10.210,00
13.11.2023 28,39 29,23 28,30 29,20 2,31% 3.701,00
10.11.2023 29,20 29,20 28,20 28,54 -2,13% 102.814,00
09.11.2023 29,18 29,26 28,96 29,16 -0,10% 45.112,00
08.11.2023 29,25 29,27 29,05 29,19 -0,26% 42.398,00
07.11.2023 29,10 29,39 29,01 29,27 0,58% 84.540,00