27,515€
-0,13%
Echtzeit-Aktienkurs British American Tobacco PLC
Bid:
Ask:
Aktienkurse zur British American Tobacco PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 27,77 | 27,80 | 27,42 | 27,49 | -0,22% | - |
| 23.04.2024 | 27,64 | 27,77 | 27,54 | 27,55 | 0,36% | 82.610,00 |
| 22.04.2024 | 27,50 | 27,56 | 27,24 | 27,45 | 1,33% | 357.700,00 |
| 19.04.2024 | 26,95 | 27,17 | 26,85 | 27,09 | 0,41% | 102.845,00 |
| 18.04.2024 | 26,94 | 27,19 | 26,90 | 26,98 | 0,63% | 81.739,00 |
| 17.04.2024 | 26,65 | 27,00 | 26,59 | 26,81 | 0,30% | 78.361,00 |
| 16.04.2024 | 26,72 | 26,83 | 26,64 | 26,73 | -0,93% | 204.582,00 |
| 15.04.2024 | 27,11 | 27,19 | 26,85 | 26,98 | -0,63% | 198.627,00 |
| 12.04.2024 | 27,23 | 27,46 | 27,07 | 27,15 | 0,26% | 186.270,00 |
| 11.04.2024 | 27,22 | 27,32 | 27,03 | 27,08 | -0,37% | 222.763,00 |
| 10.04.2024 | 27,33 | 27,55 | 27,09 | 27,18 | -0,40% | 747.871,00 |
| 09.04.2024 | 27,29 | 27,51 | 27,22 | 27,29 | -0,44% | 524.266,00 |
| 08.04.2024 | 27,42 | 27,47 | 27,19 | 27,41 | 0,15% | 273.190,00 |
| 05.04.2024 | 27,35 | 27,62 | 27,25 | 27,37 | -0,98% | 291.801,00 |
| 04.04.2024 | 27,87 | 27,88 | 27,53 | 27,64 | -1,00% | 308.072,00 |
| 03.04.2024 | 28,09 | 28,24 | 27,84 | 27,92 | -1,20% | 135.927,00 |
| 02.04.2024 | 28,44 | 28,61 | 28,23 | 28,26 | 0,00% | 169.452,00 |
| 28.03.2024 | 28,09 | 28,35 | 28,05 | 28,26 | 0,89% | 95.273,00 |
| 27.03.2024 | 27,79 | 28,08 | 27,58 | 28,01 | 0,94% | 123.738,00 |
| 26.03.2024 | 27,80 | 27,80 | 27,60 | 27,75 | -0,47% | 79.911,00 |
| 25.03.2024 | 27,72 | 27,94 | 27,50 | 27,88 | 0,20% | 139.409,00 |
| 22.03.2024 | 27,83 | 28,01 | 27,76 | 27,83 | 0,00% | 106.901,00 |
| 21.03.2024 | 27,81 | 27,92 | 27,66 | 27,83 | -1,80% | 118.848,00 |
| 20.03.2024 | 28,40 | 28,58 | 28,03 | 28,34 | -0,94% | 354.984,00 |
| 19.03.2024 | 28,68 | 28,75 | 28,27 | 28,61 | 0,72% | 177.509,00 |
| 18.03.2024 | 27,87 | 28,44 | 27,83 | 28,40 | 2,60% | 203.873,00 |
| 15.03.2024 | 27,96 | 28,11 | 27,68 | 27,68 | -1,27% | 142.826,00 |
| 14.03.2024 | 28,20 | 28,28 | 27,93 | 28,04 | -0,60% | 78.715,00 |
| 13.03.2024 | 27,96 | 28,45 | 27,83 | 28,21 | 1,44% | 123.191,00 |
| 12.03.2024 | 27,68 | 28,17 | 27,61 | 27,81 | 1,42% | 739.727,00 |
| 11.03.2024 | 27,10 | 27,70 | 26,89 | 27,42 | 0,98% | 329.797,00 |
| 08.03.2024 | 27,01 | 27,15 | 26,95 | 27,15 | 0,37% | 121.654,00 |
| 07.03.2024 | 27,11 | 27,16 | 26,91 | 27,05 | -0,48% | 215.023,00 |
| 06.03.2024 | 27,18 | 27,44 | 26,90 | 27,18 | 0,00% | 394.274,00 |
| 05.03.2024 | 26,97 | 27,26 | 26,85 | 27,18 | 0,48% | 204.935,00 |
| 04.03.2024 | 27,42 | 27,42 | 26,90 | 27,05 | -1,58% | 228.364,00 |
| 01.03.2024 | 27,63 | 27,82 | 27,37 | 27,49 | -0,20% | 411.886,00 |
| 29.02.2024 | 27,69 | 27,74 | 27,43 | 27,54 | 0,36% | 191.137,00 |
| 28.02.2024 | 27,79 | 27,80 | 27,40 | 27,44 | -1,28% | 374.249,00 |
| 27.02.2024 | 27,80 | 27,94 | 27,61 | 27,80 | -0,23% | 101.726,00 |
| 26.02.2024 | 28,12 | 28,14 | 27,79 | 27,86 | -0,92% | 92.498,00 |
| 23.02.2024 | 28,10 | 28,16 | 27,79 | 28,12 | 0,46% | 124.860,00 |
| 22.02.2024 | 27,89 | 28,04 | 27,74 | 27,99 | 0,32% | 140.039,00 |
| 21.02.2024 | 27,96 | 28,01 | 27,72 | 27,90 | -0,53% | 164.373,00 |
| 20.02.2024 | 27,86 | 28,06 | 27,67 | 28,05 | 0,34% | 207.788,00 |
| 19.02.2024 | 28,07 | 28,22 | 27,92 | 27,96 | -1,32% | 168.258,00 |
| 16.02.2024 | 28,46 | 28,54 | 28,06 | 28,33 | -0,49% | 137.979,00 |
| 15.02.2024 | 28,14 | 28,51 | 28,09 | 28,47 | 0,83% | 108.486,00 |
| 14.02.2024 | 28,38 | 28,51 | 28,18 | 28,24 | -0,86% | 73.509,00 |
| 13.02.2024 | 28,79 | 28,84 | 28,33 | 28,48 | -0,56% | 116.958,00 |
| 12.02.2024 | 28,46 | 28,74 | 28,25 | 28,64 | 0,56% | 151.940,00 |
| 09.02.2024 | 28,89 | 28,91 | 28,35 | 28,48 | -2,26% | 169.071,00 |
| 08.02.2024 | 28,70 | 29,35 | 28,38 | 29,14 | 6,47% | 694.665,00 |
| 07.02.2024 | 27,72 | 27,73 | 27,36 | 27,37 | -1,37% | 320.896,00 |
| 06.02.2024 | 27,80 | 27,84 | 27,56 | 27,75 | -0,41% | 75.267,00 |
| 05.02.2024 | 27,78 | 28,11 | 27,72 | 27,87 | -0,02% | 86.532,00 |
| 02.02.2024 | 27,75 | 28,02 | 27,61 | 27,87 | 1,07% | 522.083,00 |
| 01.02.2024 | 27,48 | 27,68 | 27,28 | 27,58 | 0,00% | 397.876,00 |
| 31.01.2024 | 27,75 | 27,83 | 27,49 | 27,58 | 0,16% | 210.209,00 |
| 30.01.2024 | 27,70 | 27,74 | 27,49 | 27,53 | -0,31% | 127.140,00 |
| 29.01.2024 | 27,45 | 27,98 | 27,45 | 27,62 | 0,86% | 556.779,00 |
| 26.01.2024 | 27,19 | 27,48 | 27,15 | 27,38 | 1,22% | 432.327,00 |
| 25.01.2024 | 27,05 | 27,09 | 26,87 | 27,05 | -0,72% | 239.890,00 |
| 24.01.2024 | 27,06 | 27,31 | 27,04 | 27,25 | 0,81% | 83.708,00 |
| 23.01.2024 | 27,45 | 27,45 | 26,88 | 27,03 | -1,53% | 181.660,00 |
| 22.01.2024 | 27,12 | 27,55 | 27,12 | 27,45 | 1,57% | 181.146,00 |
| 19.01.2024 | 27,02 | 27,30 | 26,93 | 27,02 | 0,52% | 68.708,00 |
| 18.01.2024 | 27,12 | 27,20 | 26,88 | 26,88 | -1,48% | 67.892,00 |
| 17.01.2024 | 27,18 | 27,38 | 27,13 | 27,29 | -0,85% | 126.892,00 |
| 16.01.2024 | 27,29 | 27,61 | 27,27 | 27,52 | -0,09% | 77.136,00 |
| 15.01.2024 | 27,62 | 27,62 | 27,41 | 27,55 | 0,05% | 317.441,00 |
| 12.01.2024 | 27,63 | 27,75 | 27,50 | 27,53 | 0,20% | 325.329,00 |
| 11.01.2024 | 27,70 | 27,71 | 27,35 | 27,48 | -0,15% | 329.114,00 |
| 10.01.2024 | 27,53 | 27,78 | 27,50 | 27,52 | -0,79% | 165.621,00 |
| 09.01.2024 | 27,80 | 27,90 | 27,66 | 27,74 | 0,14% | 104.217,00 |
| 08.01.2024 | 27,64 | 27,75 | 27,32 | 27,70 | 0,04% | 436.365,00 |
| 05.01.2024 | 27,61 | 27,77 | 27,55 | 27,69 | -0,05% | 88.320,00 |
| 04.01.2024 | 27,46 | 27,70 | 27,32 | 27,70 | 1,37% | 172.713,00 |
| 03.01.2024 | 27,37 | 27,49 | 27,10 | 27,33 | 0,61% | 219.482,00 |
| 02.01.2024 | 26,73 | 27,25 | 26,59 | 27,16 | 2,11% | 278.856,00 |
| 29.12.2023 | 26,53 | 26,63 | 26,48 | 26,60 | 0,45% | 79.549,00 |
| 28.12.2023 | 26,59 | 26,73 | 26,39 | 26,48 | -0,06% | 168.266,00 |
| 27.12.2023 | 26,52 | 26,69 | 26,36 | 26,50 | -0,66% | 298.722,00 |
| 22.12.2023 | 26,50 | 26,67 | 26,44 | 26,67 | 0,49% | 102.625,00 |
| 21.12.2023 | 26,49 | 26,72 | 26,33 | 26,54 | -2,44% | 753.934,00 |
| 20.12.2023 | 27,48 | 27,60 | 27,08 | 27,21 | 0,20% | 523.787,00 |
| 19.12.2023 | 27,15 | 27,20 | 27,04 | 27,15 | -0,17% | 200.223,00 |
| 18.12.2023 | 27,03 | 27,20 | 26,89 | 27,20 | 0,11% | 266.500,00 |
| 15.12.2023 | 27,32 | 27,46 | 26,97 | 27,17 | -1,54% | 498.095,00 |
| 14.12.2023 | 27,56 | 27,85 | 27,22 | 27,59 | 3,39% | 315.183,00 |
| 13.12.2023 | 26,76 | 26,92 | 26,59 | 26,69 | -0,73% | 310.343,00 |
| 12.12.2023 | 27,05 | 27,05 | 26,69 | 26,88 | -0,41% | 264.754,00 |
| 11.12.2023 | 27,28 | 27,31 | 26,62 | 26,99 | -0,74% | 538.265,00 |
| 08.12.2023 | 27,09 | 27,36 | 26,83 | 27,19 | 0,35% | 367.878,00 |
| 07.12.2023 | 26,86 | 27,22 | 26,50 | 27,10 | 0,72% | 814.052,00 |
| 06.12.2023 | 27,51 | 27,55 | 26,30 | 26,90 | -8,02% | 2.477.187,00 |
| 05.12.2023 | 29,38 | 29,38 | 28,98 | 29,25 | -1,12% | 209.878,00 |
| 04.12.2023 | 29,40 | 29,69 | 29,31 | 29,58 | 0,70% | 80.436,00 |
| 01.12.2023 | 29,34 | 29,47 | 29,06 | 29,37 | 0,31% | 125.737,00 |
| 30.11.2023 | 29,32 | 29,42 | 29,10 | 29,28 | 0,36% | 75.521,00 |