27,005€
-0,17%
Echtzeit-Aktienkurs British American Tobacco PLC
Bid:
Ask:
Aktienkurse zur British American Tobacco PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 27,02 | 27,12 | 26,89 | 26,97 | -0,30% | 51.004,00 |
| 17.04.2024 | 26,93 | 27,06 | 26,60 | 27,05 | 0,48% | 108.086,00 |
| 16.04.2024 | 26,89 | 26,99 | 26,61 | 26,92 | 0,07% | 137.203,00 |
| 15.04.2024 | 27,22 | 27,28 | 26,82 | 26,90 | -0,70% | 172.302,00 |
| 12.04.2024 | 27,27 | 27,45 | 27,06 | 27,09 | -0,66% | 78.433,00 |
| 11.04.2024 | 27,26 | 27,32 | 27,07 | 27,27 | 0,00% | 128.470,00 |
| 10.04.2024 | 27,43 | 27,54 | 27,10 | 27,27 | -0,37% | 138.616,00 |
| 09.04.2024 | 27,48 | 27,51 | 27,23 | 27,37 | -0,18% | 86.495,00 |
| 08.04.2024 | 27,47 | 27,50 | 27,19 | 27,42 | -0,07% | 106.052,00 |
| 05.04.2024 | 27,67 | 27,67 | 27,28 | 27,44 | -0,87% | 130.695,00 |
| 04.04.2024 | 28,03 | 28,10 | 27,52 | 27,68 | -0,86% | 137.725,00 |
| 03.04.2024 | 28,25 | 28,26 | 27,85 | 27,92 | -1,52% | 63.952,00 |
| 02.04.2024 | 28,59 | 28,61 | 28,26 | 28,35 | 0,02% | 119.274,00 |
| 28.03.2024 | 28,01 | 28,45 | 27,89 | 28,35 | 1,21% | 73.563,00 |
| 27.03.2024 | 27,82 | 28,06 | 27,57 | 28,01 | 0,72% | 69.956,00 |
| 26.03.2024 | 27,82 | 27,88 | 27,61 | 27,81 | -0,30% | 57.338,00 |
| 25.03.2024 | 27,95 | 27,95 | 27,51 | 27,89 | -0,23% | 86.618,00 |
| 22.03.2024 | 27,81 | 28,03 | 27,71 | 27,96 | 0,11% | 51.679,00 |
| 21.03.2024 | 27,70 | 27,98 | 27,64 | 27,93 | -1,22% | 81.432,00 |
| 20.03.2024 | 28,68 | 28,68 | 28,03 | 28,27 | -1,67% | 111.761,00 |
| 19.03.2024 | 28,45 | 28,78 | 28,02 | 28,75 | 1,50% | 132.597,00 |
| 18.03.2024 | 27,85 | 28,50 | 27,81 | 28,33 | 1,29% | 111.283,00 |
| 15.03.2024 | 28,11 | 28,20 | 27,66 | 27,97 | -0,55% | 75.261,00 |
| 14.03.2024 | 28,28 | 28,34 | 27,92 | 28,12 | -0,41% | 87.039,00 |
| 13.03.2024 | 28,01 | 28,24 | 27,86 | 28,24 | 0,73% | 68.097,00 |
| 12.03.2024 | 27,81 | 28,14 | 27,61 | 28,03 | 1,76% | 82.940,00 |
| 11.03.2024 | 27,18 | 27,70 | 26,90 | 27,55 | 1,38% | 121.168,00 |
| 08.03.2024 | 27,18 | 27,20 | 26,94 | 27,17 | 0,33% | 107.762,00 |
| 07.03.2024 | 27,16 | 27,18 | 26,92 | 27,08 | -0,62% | 92.419,00 |
| 06.03.2024 | 27,35 | 27,35 | 26,93 | 27,25 | -0,09% | 196.427,00 |
| 05.03.2024 | 27,10 | 27,32 | 26,87 | 27,28 | 0,52% | 115.711,00 |
| 04.03.2024 | 27,68 | 27,75 | 26,93 | 27,14 | -1,51% | 168.207,00 |
| 01.03.2024 | 27,77 | 27,82 | 27,41 | 27,55 | -0,72% | 89.994,00 |
| 29.02.2024 | 27,70 | 27,76 | 27,44 | 27,75 | 0,38% | 45.298,00 |
| 28.02.2024 | 27,92 | 27,94 | 27,42 | 27,65 | -0,75% | 89.638,00 |
| 27.02.2024 | 27,73 | 27,94 | 27,64 | 27,86 | 0,29% | 63.050,00 |
| 26.02.2024 | 28,13 | 28,20 | 27,72 | 27,78 | -1,03% | 88.402,00 |
| 23.02.2024 | 28,00 | 28,20 | 27,80 | 28,07 | 0,25% | 54.975,00 |
| 22.02.2024 | 28,03 | 28,19 | 27,75 | 28,00 | 0,25% | 60.005,00 |
| 21.02.2024 | 28,12 | 28,20 | 27,71 | 27,93 | -0,82% | 57.671,00 |
| 20.02.2024 | 28,05 | 28,16 | 27,67 | 28,16 | 0,23% | 90.300,00 |
| 19.02.2024 | 28,42 | 28,50 | 27,92 | 28,09 | -1,16% | 108.531,00 |
| 16.02.2024 | 28,58 | 28,61 | 28,06 | 28,42 | -0,16% | 72.387,00 |
| 15.02.2024 | 28,35 | 28,62 | 28,11 | 28,47 | 0,41% | 64.746,00 |
| 14.02.2024 | 28,40 | 28,55 | 28,17 | 28,35 | -0,68% | 65.365,00 |
| 13.02.2024 | 28,72 | 28,83 | 28,36 | 28,55 | -0,52% | 65.836,00 |
| 12.02.2024 | 28,57 | 28,88 | 28,25 | 28,70 | 0,54% | 113.011,00 |
| 09.02.2024 | 29,00 | 29,00 | 28,32 | 28,54 | -2,03% | 65.350,00 |
| 08.02.2024 | 27,43 | 29,35 | 27,43 | 29,13 | 5,74% | 227.654,00 |
| 07.02.2024 | 27,90 | 27,90 | 27,38 | 27,55 | -1,20% | 88.384,00 |
| 06.02.2024 | 27,94 | 27,98 | 27,57 | 27,89 | -0,34% | 46.606,00 |
| 05.02.2024 | 28,00 | 28,10 | 27,73 | 27,98 | -0,12% | 92.542,00 |
| 02.02.2024 | 27,69 | 28,02 | 27,64 | 28,02 | 1,38% | 208.823,00 |
| 01.02.2024 | 27,56 | 27,70 | 27,27 | 27,64 | 0,45% | 169.650,00 |
| 31.01.2024 | 27,65 | 27,82 | 27,50 | 27,51 | 0,00% | 77.886,00 |
| 30.01.2024 | 27,74 | 27,78 | 27,50 | 27,51 | -0,70% | 59.945,00 |
| 29.01.2024 | 27,49 | 27,96 | 27,41 | 27,71 | 0,86% | 203.982,00 |
| 26.01.2024 | 27,19 | 27,49 | 27,00 | 27,47 | 1,09% | 401.581,00 |
| 25.01.2024 | 27,20 | 27,31 | 26,88 | 27,18 | 0,00% | 263.861,00 |
| 24.01.2024 | 27,14 | 27,37 | 27,07 | 27,18 | 0,28% | 63.290,00 |
| 23.01.2024 | 27,60 | 27,60 | 26,90 | 27,10 | -1,70% | 188.087,00 |
| 22.01.2024 | 27,10 | 27,59 | 27,06 | 27,57 | 1,73% | 155.375,00 |
| 19.01.2024 | 27,14 | 27,31 | 26,95 | 27,10 | -0,18% | 37.354,00 |
| 18.01.2024 | 27,04 | 27,21 | 26,90 | 27,15 | 0,20% | 70.238,00 |
| 17.01.2024 | 27,46 | 27,46 | 27,01 | 27,10 | -1,99% | 100.850,00 |
| 16.01.2024 | 27,53 | 27,65 | 27,28 | 27,65 | 0,00% | 57.788,00 |
| 15.01.2024 | 27,70 | 27,70 | 27,42 | 27,65 | 0,31% | 46.015,00 |
| 12.01.2024 | 27,58 | 27,75 | 27,46 | 27,56 | -0,27% | 46.389,00 |
| 11.01.2024 | 27,75 | 27,70 | 27,37 | 27,64 | 0,24% | 117.025,00 |
| 10.01.2024 | 27,75 | 27,86 | 27,50 | 27,57 | -0,86% | 92.671,00 |
| 09.01.2024 | 27,85 | 27,91 | 27,64 | 27,81 | -0,13% | 43.918,00 |
| 08.01.2024 | 27,84 | 27,94 | 27,31 | 27,85 | 0,52% | 81.468,00 |
| 05.01.2024 | 27,64 | 27,80 | 27,53 | 27,70 | 0,38% | 70.178,00 |
| 04.01.2024 | 27,39 | 27,78 | 27,34 | 27,60 | 0,77% | 77.578,00 |
| 03.01.2024 | 27,31 | 27,51 | 26,81 | 27,39 | 0,33% | 87.733,00 |
| 02.01.2024 | 26,90 | 27,35 | 26,61 | 27,30 | 2,52% | 174.691,00 |
| 29.12.2023 | 26,65 | 26,65 | 26,51 | 26,63 | 0,13% | 57.191,00 |
| 28.12.2023 | 26,50 | 26,68 | 26,36 | 26,59 | 0,55% | 129.153,00 |
| 27.12.2023 | 26,74 | 26,79 | 26,36 | 26,45 | -0,75% | 201.697,00 |
| 22.12.2023 | 26,58 | 26,75 | 26,43 | 26,65 | 0,53% | 126.445,00 |
| 21.12.2023 | 26,58 | 26,75 | 26,35 | 26,51 | -2,57% | 293.231,00 |
| 20.12.2023 | 27,27 | 27,54 | 27,10 | 27,21 | -0,24% | 146.678,00 |
| 19.12.2023 | 27,16 | 27,27 | 27,04 | 27,27 | 0,07% | 138.317,00 |
| 18.12.2023 | 27,10 | 27,29 | 26,91 | 27,25 | 0,31% | 162.761,00 |
| 15.12.2023 | 27,62 | 27,70 | 26,99 | 27,17 | -1,07% | 254.820,00 |
| 14.12.2023 | 27,10 | 27,86 | 27,05 | 27,46 | 1,44% | 193.841,00 |
| 13.12.2023 | 27,00 | 27,10 | 26,59 | 27,07 | 0,28% | 213.777,00 |
| 12.12.2023 | 27,05 | 27,14 | 26,70 | 27,00 | -0,28% | 165.159,00 |
| 11.12.2023 | 27,29 | 27,40 | 26,61 | 27,07 | -0,82% | 288.553,00 |
| 08.12.2023 | 27,40 | 27,40 | 26,84 | 27,30 | -0,22% | 168.178,00 |
| 07.12.2023 | 27,00 | 27,40 | 26,52 | 27,36 | 1,43% | 341.689,00 |
| 06.12.2023 | 29,20 | 29,20 | 26,32 | 26,97 | -7,95% | 1.110.431,00 |
| 05.12.2023 | 29,74 | 29,75 | 28,99 | 29,30 | -1,60% | 100.413,00 |
| 04.12.2023 | 29,52 | 29,78 | 29,33 | 29,78 | 0,93% | 52.414,00 |
| 01.12.2023 | 29,47 | 29,59 | 29,06 | 29,50 | 0,20% | 77.449,00 |
| 30.11.2023 | 29,26 | 29,48 | 29,09 | 29,44 | 0,82% | 51.688,00 |
| 29.11.2023 | 29,64 | 29,68 | 29,05 | 29,20 | -1,43% | 72.190,00 |
| 28.11.2023 | 29,60 | 29,70 | 29,29 | 29,63 | 0,15% | 36.426,00 |
| 27.11.2023 | 29,52 | 29,63 | 29,39 | 29,58 | 0,14% | 38.539,00 |
| 24.11.2023 | 29,63 | 29,63 | 29,36 | 29,54 | -0,29% | 37.023,00 |