Börse:
33,225€
-0,67%
Echtzeit-Aktienkurs British American Tobacco PLC
Bid:
33,050€
Ask:
33,400€
Aktienkurse zur British American Tobacco PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2021 | 33,38 | 33,43 | 32,98 | 33,23 | -0,67% | 440,00 |
| 15.06.2021 | 33,18 | 33,55 | 33,10 | 33,45 | 1,06% | 3.582,00 |
| 14.06.2021 | 33,13 | 33,33 | 32,85 | 33,10 | -0,30% | 5.415,00 |
| 11.06.2021 | 33,00 | 33,28 | 32,88 | 33,20 | 0,61% | 2.450,00 |
| 10.06.2021 | 32,85 | 33,15 | 32,83 | 33,00 | 0,30% | 5.185,00 |
| 09.06.2021 | 32,85 | 32,98 | 32,53 | 32,90 | 0,23% | 1.104,00 |
| 08.06.2021 | 32,70 | 33,18 | 32,58 | 32,83 | 0,84% | 8.401,00 |
| 07.06.2021 | 32,18 | 32,65 | 32,00 | 32,55 | 1,32% | 8.956,00 |
| 04.06.2021 | 32,13 | 32,23 | 32,03 | 32,13 | -0,39% | 3.278,00 |
| 03.06.2021 | 32,05 | 32,25 | 31,78 | 32,25 | 0,47% | 4.265,00 |
| 02.06.2021 | 32,05 | 32,18 | 31,83 | 32,10 | 0,86% | 2.117,00 |
| 01.06.2021 | 32,28 | 32,48 | 31,65 | 31,83 | -1,55% | 5.573,00 |
| 31.05.2021 | 32,18 | 32,63 | 31,98 | 32,33 | 0,86% | 1.586,00 |
| 28.05.2021 | 32,75 | 32,75 | 31,80 | 32,05 | -1,54% | 5.594,00 |
| 27.05.2021 | 32,60 | 32,73 | 32,18 | 32,55 | -0,23% | 5.697,00 |
| 26.05.2021 | 32,48 | 32,65 | 32,20 | 32,63 | 0,00% | 1.609,00 |
| 25.05.2021 | 32,90 | 32,95 | 32,20 | 32,63 | -0,61% | 4.836,00 |
| 24.05.2021 | 32,90 | 32,93 | 32,78 | 32,83 | -0,61% | 2.812,00 |
| 21.05.2021 | 32,80 | 33,03 | 32,38 | 33,03 | 0,69% | 2.988,00 |
| 20.05.2021 | 32,75 | 32,80 | 32,23 | 32,80 | 0,00% | 4.502,00 |
| 19.05.2021 | 32,93 | 32,93 | 32,25 | 32,80 | -0,38% | 11.337,00 |
| 18.05.2021 | 33,20 | 33,30 | 32,75 | 32,93 | -0,53% | 4.091,00 |
| 17.05.2021 | 33,10 | 33,38 | 32,63 | 33,10 | 0,00% | 4.711,00 |
| 14.05.2021 | 32,98 | 33,25 | 32,88 | 33,10 | -0,08% | 8.523,00 |
| 13.05.2021 | 33,00 | 33,13 | 32,30 | 33,13 | 0,99% | 2.347,00 |
| 12.05.2021 | 32,60 | 33,18 | 32,33 | 32,80 | 0,38% | 4.518,00 |
| 11.05.2021 | 32,68 | 32,83 | 32,23 | 32,68 | -0,61% | 14.608,00 |
| 10.05.2021 | 32,98 | 33,10 | 32,53 | 32,88 | 0,54% | 6.253,00 |
| 07.05.2021 | 32,50 | 33,18 | 32,48 | 32,70 | 0,62% | 16.939,00 |
| 06.05.2021 | 31,93 | 32,53 | 31,78 | 32,50 | 1,64% | 3.639,00 |
| 05.05.2021 | 31,75 | 31,98 | 31,50 | 31,98 | 0,79% | 6.865,00 |
| 04.05.2021 | 31,70 | 31,90 | 31,48 | 31,73 | -0,24% | 3.148,00 |
| 03.05.2021 | 31,38 | 31,80 | 31,33 | 31,80 | 2,00% | 12.144,00 |
| 30.04.2021 | 30,98 | 31,38 | 30,83 | 31,18 | 0,65% | 6.395,00 |
| 29.04.2021 | 31,55 | 31,68 | 30,55 | 30,98 | -1,59% | 22.134,00 |
| 28.04.2021 | 31,50 | 31,75 | 31,03 | 31,48 | 0,08% | 6.793,00 |
| 27.04.2021 | 31,63 | 31,65 | 31,43 | 31,45 | -0,71% | 2.385,00 |
| 26.04.2021 | 31,90 | 31,93 | 31,40 | 31,68 | -0,55% | 6.086,00 |
| 23.04.2021 | 31,95 | 32,00 | 31,53 | 31,85 | -0,16% | 3.360,00 |
| 22.04.2021 | 32,23 | 32,35 | 31,80 | 31,90 | -1,16% | 4.382,00 |
| 21.04.2021 | 31,90 | 32,30 | 31,50 | 32,28 | 1,41% | 12.802,00 |
| 20.04.2021 | 33,30 | 33,33 | 31,10 | 31,83 | -4,14% | 30.100,00 |
| 19.04.2021 | 33,88 | 34,33 | 33,18 | 33,20 | -1,48% | 7.018,00 |
| 16.04.2021 | 33,08 | 33,88 | 32,80 | 33,70 | 1,81% | 7.088,00 |
| 15.04.2021 | 32,65 | 33,18 | 32,65 | 33,10 | 1,30% | 2.641,00 |
| 14.04.2021 | 32,83 | 32,93 | 32,33 | 32,68 | 0,08% | 9.844,00 |
| 13.04.2021 | 32,95 | 32,95 | 32,23 | 32,65 | -0,46% | 8.028,00 |
| 12.04.2021 | 32,90 | 33,13 | 32,48 | 32,80 | -0,38% | 8.236,00 |
| 09.04.2021 | 33,38 | 33,38 | 32,48 | 32,93 | -1,20% | 10.236,00 |
| 08.04.2021 | 32,90 | 33,45 | 32,70 | 33,33 | 1,83% | 11.098,00 |
| 07.04.2021 | 33,15 | 33,18 | 32,48 | 32,73 | -1,06% | 6.964,00 |
| 06.04.2021 | 33,40 | 33,40 | 32,70 | 33,08 | 0,84% | 8.529,00 |
| 01.04.2021 | 33,20 | 33,38 | 32,35 | 32,80 | -1,27% | 4.656,00 |
| 31.03.2021 | 33,11 | 33,36 | 32,69 | 33,22 | 0,32% | 5.306,00 |
| 30.03.2021 | 33,58 | 33,69 | 32,87 | 33,12 | -1,74% | 8.813,00 |
| 29.03.2021 | 33,37 | 33,77 | 33,10 | 33,70 | 1,25% | 1.405,00 |
| 26.03.2021 | 33,20 | 33,38 | 32,60 | 33,28 | 0,47% | 6.078,00 |
| 25.03.2021 | 32,91 | 33,53 | 32,13 | 33,13 | -1,14% | 13.858,00 |
| 24.03.2021 | 33,70 | 33,70 | 33,14 | 33,51 | -0,62% | 13.112,00 |
| 23.03.2021 | 33,29 | 33,99 | 33,29 | 33,72 | 1,08% | 7.893,00 |
| 22.03.2021 | 33,09 | 33,53 | 32,66 | 33,36 | 0,65% | 10.277,00 |
| 19.03.2021 | 32,62 | 33,21 | 32,58 | 33,14 | 1,61% | 12.947,00 |
| 18.03.2021 | 32,65 | 32,88 | 32,42 | 32,62 | 0,18% | 5.848,00 |
| 17.03.2021 | 31,87 | 32,60 | 31,75 | 32,56 | 2,11% | 8.150,00 |
| 16.03.2021 | 31,89 | 32,01 | 31,41 | 31,89 | 0,04% | 19.270,00 |
| 15.03.2021 | 31,41 | 31,94 | 31,30 | 31,88 | 1,39% | 25.609,00 |
| 12.03.2021 | 31,24 | 31,51 | 30,89 | 31,44 | 0,58% | 15.641,00 |
| 11.03.2021 | 31,35 | 31,46 | 0,00 | 31,26 | -0,10% | 21.146,00 |
| 10.03.2021 | 30,93 | 31,35 | 30,47 | 31,29 | 0,84% | 16.895,00 |
| 09.03.2021 | 31,07 | 31,32 | 30,77 | 31,03 | 0,06% | 3.030,00 |
| 08.03.2021 | 30,75 | 31,25 | 30,27 | 31,01 | 0,40% | 8.439,00 |
| 05.03.2021 | 30,54 | 30,96 | 29,81 | 30,88 | 1,10% | 15.292,00 |
| 04.03.2021 | 30,11 | 30,75 | 29,86 | 30,55 | 1,13% | 2.236,00 |
| 03.03.2021 | 30,09 | 30,31 | 29,61 | 30,21 | 0,79% | 9.470,00 |
| 02.03.2021 | 30,05 | 30,16 | 29,72 | 29,97 | -0,18% | 2.477,00 |
| 01.03.2021 | 29,99 | 30,25 | 29,32 | 30,02 | 2,07% | 14.605,00 |
| 26.02.2021 | 29,89 | 29,94 | 28,95 | 29,42 | -1,49% | 23.393,00 |
| 25.02.2021 | 29,92 | 30,30 | 29,84 | 29,86 | -2,85% | 1.051,00 |
| 24.02.2021 | 30,84 | 31,00 | 30,07 | 30,74 | -0,73% | 7.548,00 |
| 23.02.2021 | 30,30 | 31,15 | 30,21 | 30,96 | 1,73% | 2.233,00 |
| 22.02.2021 | 30,37 | 30,53 | 29,54 | 30,43 | 0,55% | 12.972,00 |
| 19.02.2021 | 30,60 | 30,66 | 29,94 | 30,27 | -0,88% | 7.015,00 |
| 18.02.2021 | 31,06 | 31,13 | 29,92 | 30,54 | -1,79% | 8.589,00 |
| 17.02.2021 | 32,04 | 32,30 | 29,85 | 31,09 | -2,90% | 30.978,00 |
| 16.02.2021 | 32,14 | 32,37 | 31,65 | 32,02 | -0,02% | 2.992,00 |
| 15.02.2021 | 31,57 | 32,46 | 31,35 | 32,03 | 1,84% | 5.324,00 |
| 12.02.2021 | 31,32 | 31,45 | 30,84 | 31,45 | 0,51% | 1.735,00 |
| 11.02.2021 | 31,53 | 31,57 | 30,93 | 31,29 | -0,63% | 4.158,00 |
| 10.02.2021 | 31,55 | 31,61 | 31,17 | 31,49 | 0,03% | 3.735,00 |
| 09.02.2021 | 31,30 | 31,71 | 30,93 | 31,48 | 0,54% | 3.662,00 |
| 08.02.2021 | 31,14 | 31,32 | 30,75 | 31,31 | 0,75% | 2.536,00 |
| 05.02.2021 | 31,10 | 31,13 | 30,67 | 31,08 | 0,23% | 3.103,00 |
| 04.02.2021 | 30,98 | 31,39 | 30,50 | 31,00 | 0,01% | 14.171,00 |
| 03.02.2021 | 31,13 | 31,44 | 30,89 | 31,00 | 0,11% | 3.160,00 |
| 02.02.2021 | 30,81 | 31,28 | 30,46 | 30,97 | 0,22% | 3.904,00 |
| 01.02.2021 | 31,07 | 31,15 | 30,26 | 30,90 | 0,91% | 5.150,00 |
| 29.01.2021 | 31,29 | 31,32 | 30,33 | 30,62 | -2,55% | 8.839,00 |
| 28.01.2021 | 31,73 | 31,95 | 31,15 | 31,42 | -1,28% | 1.750,00 |
| 27.01.2021 | 31,41 | 32,02 | 31,12 | 31,83 | 1,25% | 1.160,00 |
| 26.01.2021 | 31,25 | 31,48 | 31,06 | 31,44 | 0,50% | 905,00 |