Börse:
31,100€
-0,48%
Echtzeit-Aktienkurs BRIT.AMER.TOBACCO LS-,25
Bid:
31,000€
Ask:
31,200€
Aktienkurse zur BRIT.AMER.TOBACCO LS-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2021 | 31,15 | 31,15 | 30,80 | 30,90 | -1,12% | 186.428,00 |
| 17.09.2021 | 31,75 | 31,75 | 31,25 | 31,25 | -0,48% | 134.594,00 |
| 16.09.2021 | 31,65 | 31,85 | 31,40 | 31,40 | 0,00% | 56.748,00 |
| 15.09.2021 | 31,45 | 31,65 | 31,35 | 31,40 | 0,16% | 66.771,00 |
| 14.09.2021 | 31,40 | 31,55 | 31,30 | 31,35 | 0,16% | 79.221,00 |
| 13.09.2021 | 31,20 | 31,65 | 31,15 | 31,30 | 0,00% | 96.040,00 |
| 10.09.2021 | 31,40 | 31,50 | 31,25 | 31,30 | 0,00% | 64.811,00 |
| 09.09.2021 | 31,60 | 31,60 | 31,25 | 31,30 | -1,57% | 100.256,00 |
| 08.09.2021 | 31,65 | 31,90 | 31,45 | 31,80 | -0,16% | 129.824,00 |
| 07.09.2021 | 32,10 | 32,10 | 31,75 | 31,85 | -0,78% | 105.615,00 |
| 06.09.2021 | 31,90 | 32,15 | 31,85 | 32,10 | 1,26% | 35.631,00 |
| 03.09.2021 | 31,85 | 31,95 | 31,60 | 31,70 | -0,63% | 36.904,00 |
| 02.09.2021 | 31,75 | 31,90 | 31,60 | 31,90 | 0,79% | 45.047,00 |
| 01.09.2021 | 32,15 | 32,20 | 31,65 | 31,65 | -1,25% | 78.003,00 |
| 31.08.2021 | 31,85 | 32,05 | 31,65 | 32,05 | 0,79% | 60.990,00 |
| 30.08.2021 | 31,50 | 31,95 | 31,50 | 31,80 | 0,79% | 27.769,00 |
| 27.08.2021 | 31,65 | 31,80 | 31,50 | 31,55 | 0,32% | 47.870,00 |
| 26.08.2021 | 31,40 | 31,65 | 31,35 | 31,45 | -0,63% | 60.576,00 |
| 25.08.2021 | 31,50 | 31,65 | 31,35 | 31,65 | 0,48% | 50.427,00 |
| 24.08.2021 | 31,70 | 31,75 | 31,30 | 31,50 | -0,79% | 97.285,00 |
| 23.08.2021 | 31,80 | 32,05 | 31,75 | 31,75 | 0,16% | 34.081,00 |
| 20.08.2021 | 31,45 | 31,80 | 31,35 | 31,70 | 0,96% | 47.366,00 |
| 19.08.2021 | 31,45 | 31,60 | 31,15 | 31,40 | -1,26% | 109.934,00 |
| 18.08.2021 | 32,10 | 32,10 | 31,75 | 31,80 | 0,00% | 60.778,00 |
| 17.08.2021 | 31,60 | 32,05 | 31,60 | 31,80 | 0,63% | 30.887,00 |
| 16.08.2021 | 31,60 | 31,80 | 31,50 | 31,60 | -0,47% | 39.502,00 |
| 13.08.2021 | 31,85 | 31,90 | 31,65 | 31,75 | -0,16% | 41.964,00 |
| 12.08.2021 | 32,05 | 32,25 | 31,70 | 31,80 | -0,16% | 33.641,00 |
| 11.08.2021 | 31,70 | 32,00 | 31,70 | 31,85 | 0,79% | 91.464,00 |
| 10.08.2021 | 31,65 | 31,75 | 31,45 | 31,60 | 0,00% | 84.953,00 |
| 09.08.2021 | 31,70 | 31,80 | 31,60 | 31,60 | -0,16% | 20.092,00 |
| 06.08.2021 | 31,65 | 31,70 | 31,50 | 31,65 | 0,32% | 55.483,00 |
| 05.08.2021 | 31,85 | 31,85 | 31,50 | 31,55 | -0,63% | 58.211,00 |
| 04.08.2021 | 32,10 | 32,15 | 31,75 | 31,75 | -0,63% | 43.667,00 |
| 03.08.2021 | 32,00 | 32,10 | 31,80 | 31,95 | 0,00% | 33.156,00 |
| 02.08.2021 | 31,85 | 31,95 | 31,75 | 31,95 | 0,47% | 55.176,00 |
| 30.07.2021 | 32,15 | 32,20 | 31,75 | 31,80 | -1,55% | 95.841,00 |
| 29.07.2021 | 32,25 | 32,35 | 32,00 | 32,30 | 0,16% | 155.355,00 |
| 28.07.2021 | 32,75 | 32,80 | 32,25 | 32,25 | -1,07% | 38.824,00 |
| 27.07.2021 | 32,65 | 32,65 | 32,05 | 32,60 | 0,15% | 45.899,00 |
| 26.07.2021 | 32,45 | 32,70 | 32,25 | 32,55 | -0,15% | 40.867,00 |
| 23.07.2021 | 32,25 | 32,60 | 32,25 | 32,60 | 1,24% | 29.332,00 |
| 22.07.2021 | 32,20 | 32,25 | 31,90 | 32,20 | 0,47% | 64.295,00 |
| 21.07.2021 | 31,90 | 32,15 | 31,85 | 32,05 | 0,79% | 106.486,00 |
| 20.07.2021 | 32,15 | 32,55 | 31,70 | 31,80 | -0,93% | 123.199,00 |
| 19.07.2021 | 33,15 | 33,20 | 31,90 | 32,10 | -3,89% | 129.266,00 |
| 16.07.2021 | 33,20 | 33,70 | 33,05 | 33,40 | 1,52% | 77.570,00 |
| 15.07.2021 | 33,15 | 33,25 | 32,85 | 32,90 | -0,45% | 37.503,00 |
| 14.07.2021 | 32,80 | 33,05 | 32,50 | 33,05 | 0,76% | 50.182,00 |
| 13.07.2021 | 32,80 | 32,95 | 32,65 | 32,80 | 0,31% | 31.525,00 |
| 12.07.2021 | 32,90 | 32,90 | 32,50 | 32,70 | 0,31% | 66.774,00 |
| 09.07.2021 | 32,50 | 32,70 | 32,40 | 32,60 | 0,46% | 51.001,00 |
| 08.07.2021 | 32,50 | 32,70 | 32,15 | 32,45 | -2,41% | 242.717,00 |
| 07.07.2021 | 33,20 | 33,40 | 33,05 | 33,25 | 0,61% | 107.452,00 |
| 06.07.2021 | 33,35 | 33,50 | 33,00 | 33,05 | -2,07% | 92.222,00 |
| 05.07.2021 | 33,45 | 33,75 | 33,20 | 33,75 | 1,66% | 73.174,00 |
| 02.07.2021 | 33,40 | 33,60 | 33,20 | 33,20 | -0,30% | 101.781,00 |
| 01.07.2021 | 33,20 | 33,40 | 32,90 | 33,30 | 0,45% | 86.335,00 |
| 30.06.2021 | 33,25 | 33,35 | 32,80 | 33,15 | -0,45% | 102.144,00 |
| 29.06.2021 | 33,30 | 33,65 | 33,30 | 33,30 | 0,30% | 51.584,00 |
| 28.06.2021 | 33,00 | 33,30 | 32,95 | 33,20 | 0,91% | 76.512,00 |
| 25.06.2021 | 32,90 | 32,95 | 32,70 | 32,90 | 0,61% | 51.058,00 |
| 24.06.2021 | 32,85 | 32,90 | 32,60 | 32,70 | -0,30% | 64.387,00 |
| 23.06.2021 | 33,00 | 33,05 | 32,80 | 32,80 | -0,30% | 30.115,00 |
| 22.06.2021 | 33,20 | 33,20 | 32,90 | 32,90 | -0,30% | 26.881,00 |
| 21.06.2021 | 32,75 | 33,10 | 32,70 | 33,00 | 0,76% | 83.545,00 |
| 18.06.2021 | 33,30 | 33,30 | 32,75 | 32,75 | -1,95% | 111.145,00 |
| 17.06.2021 | 33,30 | 33,60 | 33,15 | 33,40 | 0,75% | 29.673,00 |
| 16.06.2021 | 33,25 | 33,25 | 33,00 | 33,15 | -0,60% | 18.489,00 |
| 15.06.2021 | 33,05 | 33,60 | 33,05 | 33,35 | 1,52% | 48.074,00 |
| 14.06.2021 | 33,25 | 33,25 | 32,85 | 32,85 | -0,30% | 71.344,00 |
| 11.06.2021 | 33,10 | 33,30 | 32,95 | 32,95 | -0,45% | 52.814,00 |
| 10.06.2021 | 33,00 | 33,20 | 32,95 | 33,10 | 0,61% | 39.566,00 |
| 09.06.2021 | 32,65 | 32,90 | 32,55 | 32,90 | 0,61% | 44.162,00 |
| 08.06.2021 | 33,10 | 33,20 | 32,60 | 32,70 | 0,62% | 81.570,00 |
| 07.06.2021 | 32,10 | 32,65 | 32,00 | 32,50 | 1,25% | 68.096,00 |
| 04.06.2021 | 32,20 | 32,25 | 32,00 | 32,10 | -0,62% | 27.281,00 |
| 03.06.2021 | 32,05 | 32,30 | 31,75 | 32,30 | 1,10% | 31.595,00 |
| 02.06.2021 | 31,95 | 32,10 | 31,85 | 31,95 | 0,31% | 32.290,00 |
| 01.06.2021 | 31,90 | 31,95 | 31,70 | 31,85 | -1,09% | 107.153,00 |
| 31.05.2021 | 31,95 | 32,55 | 31,95 | 32,20 | 1,10% | 23.117,00 |
| 28.05.2021 | 32,40 | 32,40 | 31,85 | 31,85 | -1,85% | 106.936,00 |
| 27.05.2021 | 32,35 | 32,55 | 32,20 | 32,45 | -0,15% | 47.409,00 |
| 26.05.2021 | 32,45 | 32,50 | 32,20 | 32,50 | 0,78% | 61.051,00 |
| 25.05.2021 | 32,75 | 32,75 | 32,20 | 32,25 | -1,68% | 82.173,00 |
| 21.05.2021 | 32,60 | 32,95 | 32,40 | 32,80 | 0,61% | 41.589,00 |
| 20.05.2021 | 32,65 | 32,65 | 32,20 | 32,60 | 0,31% | 62.184,00 |
| 19.05.2021 | 32,55 | 32,75 | 32,25 | 32,50 | -1,37% | 68.950,00 |
| 18.05.2021 | 33,20 | 33,30 | 32,80 | 32,95 | -0,30% | 61.358,00 |
| 17.05.2021 | 33,20 | 33,20 | 32,60 | 33,05 | -0,15% | 89.709,00 |
| 14.05.2021 | 33,20 | 33,25 | 32,95 | 33,10 | 0,30% | 40.429,00 |
| 13.05.2021 | 32,60 | 33,00 | 32,30 | 33,00 | -0,30% | 40.833,00 |
| 12.05.2021 | 32,40 | 33,15 | 32,30 | 33,10 | 2,00% | 41.630,00 |
| 11.05.2021 | 32,90 | 32,90 | 32,15 | 32,45 | -1,67% | 49.033,00 |
| 10.05.2021 | 32,95 | 33,00 | 32,55 | 33,00 | 0,76% | 35.252,00 |
| 07.05.2021 | 32,65 | 33,15 | 32,65 | 32,75 | 0,92% | 80.598,00 |
| 06.05.2021 | 32,05 | 32,50 | 32,05 | 32,45 | 2,04% | 48.159,00 |
| 05.05.2021 | 31,80 | 31,90 | 31,50 | 31,80 | 0,47% | 40.403,00 |
| 04.05.2021 | 31,55 | 31,90 | 31,55 | 31,65 | 0,64% | 72.631,00 |
| 03.05.2021 | 31,60 | 31,75 | 31,30 | 31,45 | 0,64% | 44.520,00 |