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 |