Börse:
31,433€
0,26%
Echtzeit-Aktienkurs British American Tobacco PLC
Bid:
31,370€
Ask:
31,495€
Aktienkurse zur British American Tobacco PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2021 | 31,75 | 31,85 | 31,29 | 31,40 | 0,14% | - |
| 20.01.2021 | 31,15 | 31,50 | 30,99 | 31,35 | 0,71% | 39.025,00 |
| 19.01.2021 | 31,25 | 31,39 | 30,98 | 31,13 | -0,73% | 53.240,00 |
| 18.01.2021 | 31,40 | 31,52 | 31,26 | 31,36 | -0,25% | 41.596,00 |
| 15.01.2021 | 31,65 | 31,91 | 31,28 | 31,44 | -0,79% | 47.985,00 |
| 14.01.2021 | 31,23 | 31,72 | 31,23 | 31,69 | 1,55% | 45.452,00 |
| 13.01.2021 | 31,03 | 31,24 | 30,99 | 31,21 | 1,00% | 38.194,00 |
| 12.01.2021 | 31,02 | 31,10 | 30,57 | 30,90 | -0,69% | 56.341,00 |
| 11.01.2021 | 31,21 | 31,21 | 30,62 | 31,11 | -0,62% | 66.203,00 |
| 08.01.2021 | 31,30 | 31,70 | 31,16 | 31,31 | -0,30% | 85.313,00 |
| 07.01.2021 | 31,52 | 31,52 | 31,10 | 31,40 | -0,08% | 32.316,00 |
| 06.01.2021 | 31,00 | 31,57 | 30,45 | 31,43 | 0,50% | 79.678,00 |
| 05.01.2021 | 30,82 | 31,27 | 30,82 | 31,27 | 1,54% | 50.041,00 |
| 04.01.2021 | 31,04 | 31,29 | 30,66 | 30,80 | -0,76% | 53.015,00 |
| 30.12.2020 | 31,33 | 31,33 | 30,96 | 31,03 | -0,56% | 27.902,00 |
| 29.12.2020 | 30,95 | 31,52 | 30,93 | 31,21 | 0,94% | 61.271,00 |
| 28.12.2020 | 30,82 | 31,50 | 30,55 | 30,92 | 1,61% | 63.821,00 |
| 23.12.2020 | 30,18 | 30,43 | 29,98 | 30,43 | 0,70% | 39.416,00 |
| 22.12.2020 | 30,08 | 30,41 | 29,90 | 30,22 | 0,92% | 56.341,00 |
| 21.12.2020 | 30,30 | 30,34 | 29,65 | 29,94 | -3,73% | 91.385,00 |
| 18.12.2020 | 31,10 | 31,52 | 30,97 | 31,10 | -0,54% | 61.537,00 |
| 17.12.2020 | 31,51 | 31,53 | 31,13 | 31,27 | -2,11% | 46.863,00 |
| 16.12.2020 | 31,84 | 32,00 | 31,58 | 31,95 | 1,12% | 37.117,00 |
| 15.12.2020 | 32,17 | 32,17 | 31,50 | 31,59 | -0,71% | 39.620,00 |
| 14.12.2020 | 32,25 | 32,42 | 31,82 | 31,82 | -0,67% | 19.107,00 |
| 11.12.2020 | 32,27 | 32,27 | 31,58 | 32,03 | -0,96% | 45.789,00 |
| 10.12.2020 | 32,40 | 32,65 | 32,22 | 32,34 | -0,26% | 27.673,00 |
| 09.12.2020 | 31,89 | 32,52 | 31,69 | 32,43 | 0,98% | 36.406,00 |
| 08.12.2020 | 31,27 | 32,19 | 31,08 | 32,11 | 1,97% | 41.974,00 |
| 07.12.2020 | 30,81 | 31,49 | 30,60 | 31,49 | 3,47% | 63.524,00 |
| 04.12.2020 | 30,26 | 30,57 | 30,20 | 30,44 | 0,59% | 70.311,00 |
| 03.12.2020 | 30,08 | 30,26 | 29,93 | 30,26 | 1,26% | 21.717,00 |
| 02.12.2020 | 29,66 | 29,88 | 29,50 | 29,88 | 0,15% | 44.642,00 |
| 01.12.2020 | 29,85 | 30,17 | 29,74 | 29,84 | 0,62% | 71.801,00 |
| 30.11.2020 | 29,79 | 29,96 | 29,65 | 29,65 | -1,35% | 40.881,00 |
| 27.11.2020 | 29,83 | 30,06 | 29,64 | 30,06 | -1,46% | 42.247,00 |
| 26.11.2020 | 29,98 | 30,50 | 29,90 | 30,50 | 0,94% | 27.593,00 |
| 25.11.2020 | 30,58 | 30,69 | 29,95 | 30,22 | -0,43% | 55.396,00 |
| 24.11.2020 | 30,71 | 30,73 | 30,00 | 30,35 | -0,96% | 39.385,00 |
| 23.11.2020 | 31,14 | 31,22 | 30,60 | 30,64 | -1,84% | 43.754,00 |
| 20.11.2020 | 31,33 | 31,54 | 30,96 | 31,22 | 0,29% | 23.211,00 |
| 19.11.2020 | 31,88 | 31,88 | 31,13 | 31,13 | -3,46% | 20.327,00 |
| 18.11.2020 | 31,53 | 32,34 | 31,45 | 32,24 | 1,37% | 30.581,00 |
| 17.11.2020 | 31,69 | 31,81 | 31,23 | 31,81 | 0,39% | 17.220,00 |
| 16.11.2020 | 31,22 | 31,86 | 31,10 | 31,68 | 1,90% | 23.565,00 |
| 13.11.2020 | 30,93 | 31,29 | 30,82 | 31,09 | -0,14% | 15.233,00 |
| 12.11.2020 | 30,85 | 31,14 | 30,63 | 31,14 | -0,18% | 17.412,00 |
| 11.11.2020 | 30,68 | 31,22 | 30,63 | 31,19 | 3,52% | 31.132,00 |
| 10.11.2020 | 29,03 | 30,18 | 29,03 | 30,13 | 5,26% | 30.444,00 |
| 09.11.2020 | 27,96 | 29,20 | 27,88 | 28,63 | 3,45% | 37.462,00 |
| 06.11.2020 | 27,88 | 28,07 | 27,52 | 27,67 | -0,86% | 33.654,00 |
| 05.11.2020 | 28,67 | 28,67 | 27,91 | 27,91 | -2,80% | 32.204,00 |
| 04.11.2020 | 28,54 | 29,09 | 28,40 | 28,72 | 2,55% | 31.653,00 |
| 03.11.2020 | 27,70 | 28,13 | 27,70 | 28,00 | 1,65% | 22.271,00 |
| 02.11.2020 | 27,29 | 27,56 | 27,10 | 27,55 | 0,46% | 41.404,00 |
| 30.10.2020 | 27,32 | 27,47 | 27,13 | 27,42 | -0,51% | 29.845,00 |
| 29.10.2020 | 27,45 | 27,69 | 27,16 | 27,56 | 1,40% | 17.550,00 |
| 28.10.2020 | 27,73 | 27,73 | 27,08 | 27,18 | -2,55% | 31.435,00 |
| 27.10.2020 | 28,37 | 28,62 | 27,87 | 27,89 | -2,09% | 31.697,00 |
| 26.10.2020 | 28,39 | 28,80 | 28,39 | 28,49 | -0,09% | 9.201,00 |
| 23.10.2020 | 28,42 | 28,74 | 28,42 | 28,51 | 0,56% | 10.583,00 |
| 22.10.2020 | 28,26 | 28,52 | 27,99 | 28,35 | 0,39% | 26.387,00 |
| 21.10.2020 | 28,71 | 28,80 | 28,18 | 28,24 | -1,94% | 32.984,00 |
| 20.10.2020 | 28,85 | 29,02 | 28,71 | 28,80 | -0,14% | 46.347,00 |
| 19.10.2020 | 29,32 | 29,52 | 28,83 | 28,84 | -1,72% | 16.037,00 |
| 16.10.2020 | 29,22 | 29,37 | 28,96 | 29,35 | 1,22% | 20.767,00 |
| 15.10.2020 | 29,06 | 29,10 | 28,49 | 28,99 | -2,29% | 43.399,00 |
| 14.10.2020 | 30,07 | 30,07 | 29,50 | 29,67 | -1,10% | 25.595,00 |
| 13.10.2020 | 30,50 | 30,50 | 29,95 | 30,00 | -0,86% | 7.739,00 |
| 12.10.2020 | 29,97 | 30,27 | 29,88 | 30,26 | 1,05% | 21.243,00 |
| 09.10.2020 | 30,24 | 30,28 | 29,94 | 29,95 | -0,84% | 21.842,00 |
| 08.10.2020 | 30,34 | 30,57 | 29,95 | 30,20 | -0,05% | 17.429,00 |
| 07.10.2020 | 30,60 | 30,63 | 30,10 | 30,22 | -0,95% | 14.543,00 |
| 06.10.2020 | 30,91 | 30,91 | 30,45 | 30,51 | -1,02% | 9.879,00 |
| 05.10.2020 | 30,75 | 31,02 | 30,60 | 30,82 | 1,30% | 11.158,00 |
| 02.10.2020 | 29,92 | 30,43 | 29,70 | 30,43 | 1,48% | 18.635,00 |
| 01.10.2020 | 30,08 | 30,24 | 29,80 | 29,98 | -2,07% | 17.786,00 |
| 30.09.2020 | 30,28 | 30,93 | 30,21 | 30,62 | 0,18% | 19.265,00 |
| 29.09.2020 | 31,24 | 31,24 | 30,56 | 30,56 | -2,85% | 39.474,00 |
| 28.09.2020 | 31,11 | 31,53 | 31,00 | 31,46 | 2,16% | 31.337,00 |
| 25.09.2020 | 30,90 | 31,02 | 30,65 | 30,79 | -0,06% | 20.741,00 |
| 24.09.2020 | 30,40 | 31,08 | 30,38 | 30,81 | 0,33% | 22.952,00 |
| 23.09.2020 | 30,16 | 30,74 | 29,83 | 30,71 | 3,04% | 62.484,00 |
| 22.09.2020 | 28,93 | 29,91 | 28,93 | 29,81 | 3,72% | 33.357,00 |
| 21.09.2020 | 28,92 | 29,04 | 28,56 | 28,74 | -1,93% | 35.568,00 |
| 18.09.2020 | 29,58 | 29,72 | 29,29 | 29,30 | -2,17% | 29.601,00 |
| 17.09.2020 | 29,49 | 29,95 | 29,42 | 29,95 | 1,10% | 56.250,00 |
| 16.09.2020 | 29,57 | 29,72 | 29,36 | 29,63 | 0,03% | 35.831,00 |
| 15.09.2020 | 29,20 | 29,72 | 28,93 | 29,62 | 2,39% | 44.677,00 |
| 14.09.2020 | 29,21 | 29,21 | 28,90 | 28,93 | 0,10% | 16.952,00 |
| 11.09.2020 | 29,01 | 29,05 | 28,67 | 28,90 | -0,34% | 31.824,00 |
| 10.09.2020 | 29,48 | 29,57 | 28,52 | 29,00 | -2,28% | 31.852,00 |
| 09.09.2020 | 28,82 | 30,04 | 28,82 | 29,67 | 3,60% | 43.879,00 |
| 08.09.2020 | 29,33 | 29,33 | 28,45 | 28,64 | -2,72% | 92.258,00 |
| 07.09.2020 | 28,84 | 29,44 | 28,75 | 29,44 | 2,54% | 90.345,00 |
| 04.09.2020 | 28,75 | 29,18 | 28,59 | 28,71 | -0,62% | 36.941,00 |
| 03.09.2020 | 29,41 | 29,50 | 28,85 | 28,89 | -0,77% | 23.819,00 |
| 02.09.2020 | 28,59 | 29,17 | 28,59 | 29,12 | 2,43% | 38.320,00 |
| 01.09.2020 | 28,60 | 28,70 | 28,37 | 28,43 | 0,09% | 50.475,00 |
| 31.08.2020 | 29,00 | 29,08 | 28,40 | 28,40 | -0,96% | 22.108,00 |