29,444$
0,12%
Echtzeit-Aktienkurs British American Tobacco PLC (ADRs)
Bid:
Ask:
Aktienkurse zur British American Tobacco PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2024 | 29,13 | 29,43 | 29,07 | 29,41 | 1,24% | 5.598.428,00 |
| 19.04.2024 | 28,65 | 29,11 | 28,64 | 29,05 | 0,80% | 5.582.640,00 |
| 18.04.2024 | 28,67 | 28,84 | 28,62 | 28,82 | 0,80% | 3.618.561,00 |
| 17.04.2024 | 28,48 | 28,64 | 28,42 | 28,59 | 0,74% | 3.894.318,00 |
| 16.04.2024 | 28,38 | 28,47 | 28,25 | 28,38 | -0,46% | 4.691.017,00 |
| 15.04.2024 | 28,67 | 28,81 | 28,36 | 28,51 | -0,38% | 6.142.212,00 |
| 12.04.2024 | 29,09 | 29,15 | 28,56 | 28,62 | -1,65% | 7.606.653,00 |
| 11.04.2024 | 29,30 | 29,32 | 28,94 | 29,10 | -0,17% | 5.039.450,00 |
| 10.04.2024 | 29,40 | 29,42 | 29,01 | 29,15 | -2,35% | 9.770.467,00 |
| 09.04.2024 | 29,71 | 29,87 | 29,47 | 29,85 | 0,51% | 6.491.629,00 |
| 08.04.2024 | 29,60 | 29,77 | 29,55 | 29,70 | 0,34% | 3.856.315,00 |
| 05.04.2024 | 29,62 | 29,65 | 29,34 | 29,60 | -0,24% | 5.008.721,00 |
| 04.04.2024 | 30,10 | 30,15 | 29,63 | 29,67 | -1,43% | 5.750.329,00 |
| 03.04.2024 | 30,18 | 30,22 | 30,03 | 30,10 | -0,73% | 3.788.233,00 |
| 02.04.2024 | 30,44 | 30,54 | 30,27 | 30,32 | -0,10% | 3.189.842,00 |
| 01.04.2024 | 30,59 | 30,63 | 30,35 | 30,35 | -0,49% | 2.103.844,00 |
| 28.03.2024 | 30,47 | 30,61 | 30,45 | 30,50 | 0,53% | 3.170.147,00 |
| 27.03.2024 | 29,91 | 30,35 | 29,90 | 30,34 | 1,54% | 4.246.938,00 |
| 26.03.2024 | 30,07 | 30,15 | 29,88 | 29,88 | -0,57% | 3.768.377,00 |
| 25.03.2024 | 30,03 | 30,29 | 30,03 | 30,05 | 0,20% | 4.578.547,00 |
| 22.03.2024 | 30,28 | 30,33 | 29,98 | 29,99 | -0,53% | 6.421.888,00 |
| 21.03.2024 | 30,32 | 30,40 | 30,09 | 30,15 | -2,68% | 5.067.911,00 |
| 20.03.2024 | 30,54 | 31,09 | 30,51 | 30,98 | -0,35% | 9.129.294,00 |
| 19.03.2024 | 30,91 | 31,21 | 30,91 | 31,09 | 0,06% | 7.355.593,00 |
| 18.03.2024 | 30,48 | 31,07 | 30,42 | 31,07 | 2,54% | 8.979.747,00 |
| 15.03.2024 | 30,38 | 30,57 | 30,04 | 30,30 | -0,56% | 7.676.077,00 |
| 14.03.2024 | 30,73 | 30,77 | 30,32 | 30,47 | -1,26% | 5.187.221,00 |
| 13.03.2024 | 30,63 | 30,90 | 30,62 | 30,86 | 1,18% | 3.968.573,00 |
| 12.03.2024 | 30,77 | 30,78 | 30,22 | 30,50 | 1,53% | 6.027.772,00 |
| 11.03.2024 | 29,53 | 30,21 | 29,42 | 30,04 | 1,35% | 7.094.997,00 |
| 08.03.2024 | 29,51 | 29,68 | 29,47 | 29,64 | 0,37% | 4.650.538,00 |
| 07.03.2024 | 29,45 | 29,57 | 29,39 | 29,53 | -0,07% | 4.298.908,00 |
| 06.03.2024 | 29,34 | 29,65 | 29,34 | 29,55 | 0,44% | 6.139.028,00 |
| 05.03.2024 | 29,32 | 29,58 | 29,25 | 29,42 | 0,20% | 4.705.172,00 |
| 04.03.2024 | 29,45 | 29,47 | 29,15 | 29,36 | -1,41% | 5.781.451,00 |
| 01.03.2024 | 29,79 | 29,80 | 29,54 | 29,78 | -0,37% | 3.656.966,00 |
| 29.02.2024 | 29,94 | 30,01 | 29,72 | 29,89 | 0,54% | 4.090.061,00 |
| 28.02.2024 | 29,97 | 29,99 | 29,59 | 29,73 | -1,29% | 4.898.850,00 |
| 27.02.2024 | 30,15 | 30,17 | 29,98 | 30,12 | -0,33% | 3.954.152,00 |
| 26.02.2024 | 30,46 | 30,46 | 30,07 | 30,22 | -0,92% | 4.040.368,00 |
| 23.02.2024 | 30,24 | 30,59 | 30,07 | 30,50 | 0,10% | 4.572.843,00 |
| 22.02.2024 | 30,25 | 30,51 | 30,10 | 30,47 | 0,73% | 4.352.279,00 |
| 21.02.2024 | 30,00 | 30,27 | 29,92 | 30,25 | -0,17% | 4.826.274,00 |
| 20.02.2024 | 30,03 | 30,37 | 30,03 | 30,30 | -0,66% | 4.870.973,00 |
| 16.02.2024 | 30,48 | 30,59 | 30,37 | 30,50 | -0,20% | 2.830.115,00 |
| 15.02.2024 | 30,49 | 30,65 | 30,45 | 30,56 | 0,82% | 3.555.031,00 |
| 14.02.2024 | 30,30 | 30,34 | 30,12 | 30,31 | -0,49% | 3.053.176,00 |
| 13.02.2024 | 30,64 | 30,72 | 30,33 | 30,46 | -1,52% | 5.138.034,00 |
| 12.02.2024 | 30,75 | 31,08 | 30,71 | 30,93 | 0,59% | 3.811.134,00 |
| 09.02.2024 | 30,73 | 30,91 | 30,57 | 30,75 | -2,26% | 5.360.018,00 |
| 08.02.2024 | 31,05 | 31,63 | 30,97 | 31,46 | 6,97% | 10.479.463,00 |
| 07.02.2024 | 29,73 | 29,75 | 29,32 | 29,41 | -1,18% | 4.551.234,00 |
| 06.02.2024 | 29,72 | 29,99 | 29,64 | 29,76 | 0,17% | 4.387.723,00 |
| 05.02.2024 | 29,99 | 30,00 | 29,70 | 29,71 | -1,03% | 4.058.593,00 |
| 02.02.2024 | 30,21 | 30,26 | 29,91 | 30,02 | -0,63% | 4.558.018,00 |
| 01.02.2024 | 29,68 | 30,26 | 29,65 | 30,21 | 2,06% | 4.985.415,00 |
| 31.01.2024 | 30,06 | 30,13 | 29,55 | 29,60 | -1,46% | 3.749.940,00 |
| 30.01.2024 | 29,93 | 30,06 | 29,77 | 30,04 | 0,17% | 2.733.669,00 |
| 29.01.2024 | 30,16 | 30,16 | 29,82 | 29,99 | 1,11% | 4.658.171,00 |
| 26.01.2024 | 29,81 | 29,89 | 29,60 | 29,66 | 0,75% | 3.781.051,00 |
| 25.01.2024 | 29,28 | 29,44 | 29,21 | 29,44 | 0,07% | 4.053.521,00 |
| 24.01.2024 | 29,71 | 29,73 | 29,33 | 29,42 | 0,17% | 4.730.580,00 |
| 23.01.2024 | 29,24 | 29,38 | 29,12 | 29,37 | -0,94% | 4.658.550,00 |
| 22.01.2024 | 29,59 | 29,96 | 29,49 | 29,65 | 0,58% | 5.727.101,00 |
| 19.01.2024 | 29,44 | 29,58 | 29,21 | 29,48 | 0,41% | 3.740.580,00 |
| 18.01.2024 | 29,40 | 29,46 | 29,05 | 29,36 | -0,64% | 4.301.917,00 |
| 17.01.2024 | 29,55 | 29,65 | 29,40 | 29,55 | -0,64% | 5.686.538,00 |
| 16.01.2024 | 29,90 | 30,00 | 29,68 | 29,74 | -1,33% | 6.027.469,00 |
| 12.01.2024 | 30,30 | 30,42 | 30,07 | 30,14 | -0,53% | 3.971.170,00 |
| 11.01.2024 | 30,23 | 30,31 | 29,90 | 30,30 | 0,97% | 6.036.679,00 |
| 10.01.2024 | 30,24 | 30,37 | 29,94 | 30,01 | -0,99% | 5.514.267,00 |
| 09.01.2024 | 30,50 | 30,51 | 30,10 | 30,31 | -0,85% | 5.123.559,00 |
| 08.01.2024 | 30,24 | 30,59 | 30,19 | 30,57 | 0,96% | 5.202.630,00 |
| 05.01.2024 | 30,23 | 30,42 | 30,12 | 30,28 | 0,50% | 3.434.119,00 |
| 04.01.2024 | 30,00 | 30,34 | 29,93 | 30,13 | 0,80% | 3.731.824,00 |
| 03.01.2024 | 29,68 | 29,97 | 29,54 | 29,89 | 0,30% | 4.327.559,00 |
| 02.01.2024 | 29,20 | 29,99 | 29,18 | 29,80 | 1,74% | 6.277.617,00 |
| 29.12.2023 | 29,20 | 29,35 | 29,14 | 29,29 | 0,21% | 3.690.681,00 |
| 28.12.2023 | 29,24 | 29,33 | 29,18 | 29,23 | -0,34% | 3.534.300,00 |
| 27.12.2023 | 29,23 | 29,36 | 29,17 | 29,33 | 0,51% | 5.851.015,00 |
| 26.12.2023 | 29,10 | 29,25 | 29,01 | 29,18 | 0,10% | 3.508.563,00 |
| 22.12.2023 | 29,18 | 29,33 | 29,11 | 29,15 | 0,24% | 4.870.257,00 |
| 21.12.2023 | 29,04 | 29,35 | 28,88 | 29,08 | -1,39% | 8.450.378,00 |
| 20.12.2023 | 29,81 | 29,83 | 29,49 | 29,49 | -1,34% | 7.397.839,00 |
| 19.12.2023 | 29,70 | 29,90 | 29,64 | 29,89 | 1,01% | 6.444.553,00 |
| 18.12.2023 | 29,51 | 29,65 | 29,45 | 29,59 | 0,65% | 5.905.147,00 |
| 15.12.2023 | 29,63 | 29,75 | 29,36 | 29,40 | -1,90% | 6.621.215,00 |
| 14.12.2023 | 30,00 | 30,33 | 29,86 | 29,97 | 1,18% | 7.177.317,00 |
| 13.12.2023 | 28,80 | 29,63 | 28,67 | 29,62 | 2,31% | 5.457.466,00 |
| 12.12.2023 | 28,79 | 28,97 | 28,68 | 28,95 | 0,07% | 5.354.843,00 |
| 11.12.2023 | 28,98 | 29,08 | 28,76 | 28,93 | -0,69% | 7.873.803,00 |
| 08.12.2023 | 29,28 | 29,42 | 29,12 | 29,13 | -0,85% | 6.443.266,00 |
| 07.12.2023 | 28,90 | 29,42 | 28,89 | 29,38 | 1,80% | 9.367.211,00 |
| 06.12.2023 | 28,69 | 29,16 | 28,35 | 28,86 | -8,50% | 20.577.736,00 |
| 05.12.2023 | 31,55 | 31,70 | 31,30 | 31,54 | -1,22% | 4.841.822,00 |
| 04.12.2023 | 31,80 | 32,10 | 31,76 | 31,93 | -0,34% | 3.115.875,00 |
| 01.12.2023 | 31,57 | 32,05 | 31,55 | 32,04 | 0,47% | 3.512.794,00 |
| 30.11.2023 | 32,02 | 32,06 | 31,74 | 31,89 | 0,03% | 2.674.815,00 |
| 29.11.2023 | 32,22 | 32,27 | 31,86 | 31,88 | -1,64% | 3.337.821,00 |
| 28.11.2023 | 32,24 | 32,51 | 32,20 | 32,41 | 0,28% | 4.365.269,00 |