27,650€
-0,54%
Echtzeit-Aktienkurs British American Tobacco PLC (ADRs)
Bid:
Ask:
Aktienkurse zur British American Tobacco PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 27,70 | 28,15 | 27,35 | 27,75 | -0,18% | 854,00 |
| 02.05.2024 | 27,50 | 27,90 | 27,50 | 27,80 | 0,36% | 699,00 |
| 30.04.2024 | 27,60 | 27,80 | 27,50 | 27,70 | 0,36% | 2.343,00 |
| 29.04.2024 | 27,40 | 27,80 | 27,30 | 27,60 | -0,36% | 2.128,00 |
| 26.04.2024 | 27,50 | 27,70 | 27,30 | 27,70 | 1,09% | 2.557,00 |
| 25.04.2024 | 27,50 | 27,60 | 27,30 | 27,40 | -0,72% | 384,00 |
| 24.04.2024 | 27,60 | 27,60 | 27,50 | 27,60 | -0,36% | 450,00 |
| 23.04.2024 | 27,70 | 27,80 | 27,60 | 27,70 | 0,73% | 718,00 |
| 22.04.2024 | 27,20 | 27,60 | 27,20 | 27,50 | 1,48% | 1.474,00 |
| 19.04.2024 | 26,90 | 27,10 | 26,90 | 27,10 | 0,74% | 631,00 |
| 18.04.2024 | 26,90 | 26,90 | 26,80 | 26,90 | 0,00% | 2.059,00 |
| 17.04.2024 | 26,70 | 26,90 | 26,60 | 26,90 | 0,75% | 2.281,00 |
| 16.04.2024 | 26,70 | 26,80 | 26,60 | 26,70 | -0,37% | 747,00 |
| 15.04.2024 | 26,90 | 27,10 | 26,80 | 26,80 | -0,37% | 3.612,00 |
| 12.04.2024 | 27,30 | 27,40 | 26,90 | 26,90 | -1,10% | 1.031,00 |
| 11.04.2024 | 27,20 | 27,40 | 27,10 | 27,20 | 0,37% | 998,00 |
| 10.04.2024 | 27,60 | 27,60 | 27,10 | 27,10 | -1,09% | 1.036,00 |
| 09.04.2024 | 27,30 | 27,40 | 27,30 | 27,40 | 0,00% | 444,00 |
| 08.04.2024 | 27,50 | 27,50 | 27,20 | 27,40 | 0,37% | 1.574,00 |
| 05.04.2024 | 27,50 | 27,50 | 27,20 | 27,30 | -0,73% | 1.153,00 |
| 04.04.2024 | 27,70 | 27,70 | 27,40 | 27,50 | -0,72% | 2.713,00 |
| 03.04.2024 | 28,20 | 28,20 | 27,70 | 27,70 | -1,77% | 1.171,00 |
| 02.04.2024 | 28,10 | 28,60 | 28,10 | 28,20 | -0,70% | 371,00 |
| 28.03.2024 | 28,40 | 28,40 | 28,20 | 28,40 | 2,16% | 930,00 |
| 27.03.2024 | 27,60 | 28,00 | 27,40 | 27,80 | 0,72% | 2.056,00 |
| 26.03.2024 | 27,60 | 27,80 | 27,60 | 27,60 | -0,72% | 1.542,00 |
| 25.03.2024 | 27,80 | 28,00 | 27,60 | 27,80 | 0,00% | 2.289,00 |
| 22.03.2024 | 28,00 | 28,00 | 27,80 | 27,80 | 0,00% | 1.294,00 |
| 21.03.2024 | 27,80 | 28,00 | 27,80 | 27,80 | -2,80% | 1.184,00 |
| 20.03.2024 | 28,80 | 28,80 | 28,20 | 28,60 | 0,00% | 879,00 |
| 19.03.2024 | 28,60 | 28,60 | 28,40 | 28,60 | 0,70% | 1.716,00 |
| 18.03.2024 | 28,00 | 28,40 | 27,80 | 28,40 | 2,90% | 1.477,00 |
| 15.03.2024 | 28,20 | 28,20 | 27,60 | 27,60 | -1,43% | 1.148,00 |
| 14.03.2024 | 28,20 | 28,40 | 27,80 | 28,00 | -0,71% | 693,00 |
| 13.03.2024 | 27,80 | 28,20 | 27,80 | 28,20 | 0,71% | 551,00 |
| 12.03.2024 | 28,00 | 28,20 | 27,60 | 28,00 | 2,19% | 1.563,00 |
| 11.03.2024 | 27,20 | 27,60 | 26,80 | 27,40 | 1,48% | 2.519,00 |
| 08.03.2024 | 26,80 | 27,20 | 26,80 | 27,00 | 0,00% | 1.519,00 |
| 07.03.2024 | 27,20 | 27,20 | 26,80 | 27,00 | -0,74% | 910,00 |
| 06.03.2024 | 27,00 | 27,20 | 27,00 | 27,20 | 0,00% | 1.421,00 |
| 05.03.2024 | 27,00 | 27,20 | 26,80 | 27,20 | 0,00% | 1.665,00 |
| 04.03.2024 | 27,60 | 27,60 | 26,80 | 27,20 | -1,45% | 4.654,00 |
| 01.03.2024 | 27,60 | 27,80 | 27,40 | 27,60 | -0,72% | 4.100,00 |
| 29.02.2024 | 27,40 | 27,80 | 27,40 | 27,80 | 0,72% | 607,00 |
| 28.02.2024 | 27,60 | 27,80 | 27,20 | 27,60 | 0,00% | 1.215,00 |
| 27.02.2024 | 27,80 | 28,00 | 27,40 | 27,60 | -0,72% | 618,00 |
| 26.02.2024 | 28,20 | 28,20 | 27,80 | 27,80 | -1,42% | 1.455,00 |
| 23.02.2024 | 28,20 | 28,20 | 27,60 | 28,20 | 0,00% | 1.574,00 |
| 22.02.2024 | 28,00 | 28,20 | 27,80 | 28,20 | 0,71% | 1.243,00 |
| 21.02.2024 | 28,00 | 28,00 | 27,80 | 28,00 | 0,72% | 851,00 |
| 20.02.2024 | 28,00 | 28,20 | 27,80 | 27,80 | -1,42% | 3.572,00 |
| 19.02.2024 | 28,40 | 28,40 | 28,00 | 28,20 | -0,70% | 1.220,00 |
| 16.02.2024 | 28,40 | 28,40 | 28,20 | 28,40 | 0,00% | 1.110,00 |
| 15.02.2024 | 28,60 | 28,60 | 28,00 | 28,40 | 0,00% | 2.504,00 |
| 14.02.2024 | 28,40 | 28,40 | 28,20 | 28,40 | -0,70% | 798,00 |
| 13.02.2024 | 28,80 | 28,80 | 28,40 | 28,60 | -0,69% | 1.586,00 |
| 12.02.2024 | 28,80 | 28,80 | 28,20 | 28,80 | 1,41% | 1.544,00 |
| 09.02.2024 | 29,20 | 29,20 | 28,40 | 28,40 | -2,74% | 3.206,00 |
| 08.02.2024 | 27,60 | 29,40 | 27,60 | 29,20 | 6,57% | 7.410,00 |
| 07.02.2024 | 27,80 | 27,80 | 27,40 | 27,40 | -1,44% | 1.383,00 |
| 06.02.2024 | 28,00 | 28,00 | 27,60 | 27,80 | 0,72% | 887,00 |
| 05.02.2024 | 28,00 | 28,00 | 27,60 | 27,60 | -0,72% | 2.238,00 |
| 02.02.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | 225,00 |
| 01.02.2024 | 27,40 | 27,80 | 27,40 | 27,80 | 0,72% | 3.014,00 |
| 31.01.2024 | 27,80 | 27,80 | 27,40 | 27,60 | 0,00% | 2.415,00 |
| 30.01.2024 | 27,60 | 27,80 | 27,40 | 27,60 | 0,00% | 1.625,00 |
| 29.01.2024 | 27,40 | 28,00 | 27,40 | 27,60 | 0,73% | 5.735,00 |
| 26.01.2024 | 27,20 | 27,40 | 27,20 | 27,40 | 1,48% | 1.273,00 |
| 25.01.2024 | 27,00 | 27,00 | 26,80 | 27,00 | -0,74% | 198,00 |
| 24.01.2024 | 27,20 | 27,40 | 27,00 | 27,20 | 0,74% | 7.046,00 |
| 23.01.2024 | 27,20 | 27,20 | 27,00 | 27,00 | -0,74% | 513,00 |
| 22.01.2024 | 27,00 | 27,20 | 27,00 | 27,20 | 0,74% | 369,00 |
| 19.01.2024 | 27,00 | 27,40 | 27,00 | 27,00 | 0,75% | 204,00 |
| 18.01.2024 | 27,00 | 27,00 | 26,80 | 26,80 | -1,47% | 535,00 |
| 17.01.2024 | 27,40 | 27,40 | 27,00 | 27,20 | -0,73% | 622,00 |
| 16.01.2024 | 27,60 | 27,60 | 27,20 | 27,40 | 0,00% | 3.416,00 |
| 15.01.2024 | 27,80 | 28,20 | 27,20 | 27,40 | -0,72% | 604,00 |
| 12.01.2024 | 27,60 | 27,80 | 27,60 | 27,60 | 0,00% | 889,00 |
| 11.01.2024 | 27,20 | 27,60 | 27,20 | 27,60 | 0,73% | 783,00 |
| 10.01.2024 | 27,60 | 27,80 | 27,40 | 27,40 | -1,44% | 1.487,00 |
| 09.01.2024 | 28,00 | 28,00 | 27,60 | 27,80 | 0,00% | 1.853,00 |
| 08.01.2024 | 27,80 | 27,80 | 27,40 | 27,80 | 0,00% | 3.352,00 |
| 05.01.2024 | 27,60 | 27,80 | 27,40 | 27,80 | 1,46% | 6.693,00 |
| 04.01.2024 | 27,20 | 27,60 | 27,20 | 27,40 | -0,72% | 4.937,00 |
| 03.01.2024 | 27,40 | 27,60 | 27,00 | 27,60 | 1,47% | 4.944,00 |
| 02.01.2024 | 26,60 | 27,40 | 26,40 | 27,20 | 2,26% | 2.610,00 |
| 29.12.2023 | 26,60 | 26,60 | 26,40 | 26,60 | 0,76% | 1.196,00 |
| 28.12.2023 | 26,60 | 26,60 | 26,20 | 26,40 | -0,75% | 2.618,00 |
| 27.12.2023 | 26,60 | 26,60 | 26,40 | 26,60 | 0,00% | 2.494,00 |
| 22.12.2023 | 26,40 | 26,60 | 26,40 | 26,60 | 0,76% | 563,00 |
| 21.12.2023 | 26,60 | 26,80 | 26,20 | 26,40 | -2,94% | 6.658,00 |
| 20.12.2023 | 27,40 | 27,40 | 27,00 | 27,20 | 0,74% | 2.966,00 |
| 19.12.2023 | 27,20 | 27,20 | 27,00 | 27,00 | -0,74% | 4.177,00 |
| 18.12.2023 | 27,40 | 27,40 | 26,80 | 27,20 | 0,00% | 4.049,00 |
| 15.12.2023 | 27,80 | 27,80 | 26,80 | 27,20 | -0,73% | 3.632,00 |
| 14.12.2023 | 27,00 | 27,80 | 27,00 | 27,40 | 0,74% | 8.487,00 |
| 13.12.2023 | 27,00 | 27,20 | 26,60 | 27,20 | 1,49% | 14.319,00 |
| 12.12.2023 | 27,00 | 27,00 | 26,60 | 26,80 | -0,74% | 5.425,00 |
| 11.12.2023 | 27,60 | 27,60 | 26,60 | 27,00 | -0,74% | 9.743,00 |
| 08.12.2023 | 27,60 | 27,60 | 27,00 | 27,20 | 0,00% | 7.510,00 |