27,510€
-0,33%
Echtzeit-Aktienkurs British American Tobacco PLC
Bid:
Ask:
Aktienkurse zur British American Tobacco PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 27,51 | 27,58 | 27,20 | 27,54 | -0,22% | 220,00 |
| 24.04.2024 | 27,76 | 27,77 | 27,45 | 27,60 | -0,68% | 2.170,00 |
| 23.04.2024 | 27,51 | 27,88 | 27,51 | 27,79 | 1,05% | 1.606,00 |
| 22.04.2024 | 27,22 | 27,57 | 27,22 | 27,50 | 1,29% | 2.386,00 |
| 19.04.2024 | 26,90 | 27,15 | 26,87 | 27,15 | 0,33% | 2.975,00 |
| 18.04.2024 | 27,04 | 27,06 | 26,91 | 27,06 | 0,07% | 1.903,00 |
| 17.04.2024 | 26,80 | 27,09 | 26,56 | 27,04 | 0,90% | 2.457,00 |
| 16.04.2024 | 26,74 | 26,82 | 26,67 | 26,80 | -0,48% | 2.228,00 |
| 15.04.2024 | 27,11 | 27,11 | 26,84 | 26,93 | -0,44% | 5.388,00 |
| 12.04.2024 | 27,20 | 27,39 | 27,05 | 27,05 | -0,33% | 2.693,00 |
| 11.04.2024 | 27,35 | 27,35 | 27,10 | 27,14 | 0,18% | 2.909,00 |
| 10.04.2024 | 27,28 | 27,50 | 27,09 | 27,09 | -1,02% | 4.281,00 |
| 09.04.2024 | 27,37 | 27,48 | 27,24 | 27,37 | -0,29% | 3.621,00 |
| 08.04.2024 | 27,37 | 27,51 | 27,28 | 27,45 | -0,29% | 2.356,00 |
| 05.04.2024 | 27,72 | 27,72 | 27,27 | 27,53 | -0,97% | 3.038,00 |
| 04.04.2024 | 28,10 | 28,10 | 27,54 | 27,80 | -0,79% | 10.333,00 |
| 03.04.2024 | 28,30 | 28,30 | 27,85 | 28,02 | -1,27% | 6.007,00 |
| 02.04.2024 | 28,65 | 28,65 | 28,31 | 28,38 | 0,04% | 7.381,00 |
| 28.03.2024 | 27,89 | 28,37 | 27,89 | 28,37 | 1,56% | 2.165,00 |
| 27.03.2024 | 27,71 | 28,03 | 27,58 | 27,94 | 0,63% | 3.153,00 |
| 26.03.2024 | 27,76 | 27,77 | 27,63 | 27,76 | -0,23% | 1.621,00 |
| 25.03.2024 | 27,86 | 27,94 | 27,52 | 27,83 | 0,04% | 3.237,00 |
| 22.03.2024 | 27,67 | 28,01 | 27,67 | 27,82 | -0,61% | 7.172,00 |
| 21.03.2024 | 27,55 | 27,99 | 27,55 | 27,99 | -1,30% | 6.643,00 |
| 20.03.2024 | 28,72 | 28,72 | 28,06 | 28,36 | -1,46% | 9.673,00 |
| 19.03.2024 | 28,37 | 28,78 | 28,33 | 28,78 | 1,16% | 6.710,00 |
| 18.03.2024 | 27,90 | 28,45 | 27,84 | 28,45 | 2,36% | 4.923,00 |
| 15.03.2024 | 28,07 | 28,07 | 27,70 | 27,79 | -0,77% | 8.545,00 |
| 14.03.2024 | 28,35 | 28,35 | 27,98 | 28,01 | -0,59% | 2.335,00 |
| 13.03.2024 | 27,96 | 28,18 | 27,88 | 28,17 | 0,32% | 3.633,00 |
| 12.03.2024 | 27,77 | 28,15 | 27,63 | 28,08 | 2,43% | 2.442,00 |
| 11.03.2024 | 27,15 | 27,42 | 26,94 | 27,42 | 1,01% | 2.184,00 |
| 08.03.2024 | 27,23 | 27,23 | 27,00 | 27,14 | 0,48% | 2.631,00 |
| 07.03.2024 | 27,18 | 27,18 | 26,97 | 27,01 | -0,84% | 3.953,00 |
| 06.03.2024 | 27,23 | 27,29 | 26,95 | 27,24 | 0,15% | 2.255,00 |
| 05.03.2024 | 27,15 | 27,20 | 26,91 | 27,20 | 0,48% | 1.791,00 |
| 04.03.2024 | 27,68 | 27,68 | 26,95 | 27,07 | -2,01% | 3.328,00 |
| 01.03.2024 | 27,82 | 27,82 | 27,63 | 27,63 | -0,45% | 950,00 |
| 29.02.2024 | 27,69 | 27,75 | 27,50 | 27,75 | 0,51% | 4.943,00 |
| 28.02.2024 | 27,76 | 27,80 | 27,51 | 27,61 | -0,27% | 14.774,00 |
| 27.02.2024 | 27,67 | 27,87 | 27,67 | 27,69 | -0,49% | 7.738,00 |
| 26.02.2024 | 28,19 | 28,19 | 27,82 | 27,82 | -1,15% | 14.690,00 |
| 23.02.2024 | 27,90 | 28,15 | 27,64 | 28,15 | 0,30% | 23.331,00 |
| 22.02.2024 | 27,96 | 28,07 | 27,80 | 28,06 | 0,50% | 2.599,00 |
| 21.02.2024 | 28,02 | 28,02 | 27,75 | 27,92 | -0,55% | 2.419,00 |
| 20.02.2024 | 27,93 | 28,10 | 27,70 | 28,08 | -0,25% | 2.752,00 |
| 19.02.2024 | 28,47 | 28,47 | 28,00 | 28,15 | -0,97% | 12.874,00 |
| 16.02.2024 | 28,57 | 28,57 | 28,07 | 28,42 | -0,75% | 11.475,00 |
| 15.02.2024 | 28,45 | 28,69 | 28,13 | 28,64 | 0,83% | 7.027,00 |
| 14.02.2024 | 28,35 | 28,51 | 28,20 | 28,40 | -0,35% | 11.235,00 |
| 13.02.2024 | 28,67 | 28,83 | 28,40 | 28,50 | -0,52% | 7.618,00 |
| 12.02.2024 | 28,70 | 28,86 | 28,30 | 28,65 | 0,47% | 8.890,00 |
| 09.02.2024 | 29,05 | 29,05 | 28,52 | 28,52 | -1,50% | 5.325,00 |
| 08.02.2024 | 27,58 | 29,33 | 27,58 | 28,95 | 4,82% | 7.011,00 |
| 07.02.2024 | 27,81 | 27,81 | 27,44 | 27,62 | -1,06% | 1.403,00 |
| 06.02.2024 | 27,80 | 27,99 | 27,60 | 27,92 | 0,00% | 4.858,00 |
| 05.02.2024 | 28,05 | 28,09 | 27,74 | 27,92 | -0,09% | 3.968,00 |
| 02.02.2024 | 27,72 | 27,95 | 27,72 | 27,94 | 1,25% | 1.172,00 |
| 01.02.2024 | 27,46 | 27,62 | 27,46 | 27,60 | 0,35% | 12.702,00 |
| 31.01.2024 | 27,70 | 27,75 | 27,50 | 27,50 | -0,54% | 1.972,00 |
| 30.01.2024 | 27,62 | 27,71 | 27,50 | 27,65 | -0,32% | 9.269,00 |
| 29.01.2024 | 27,54 | 27,92 | 27,54 | 27,74 | 1,26% | 17.955,00 |
| 26.01.2024 | 27,05 | 27,48 | 27,05 | 27,40 | 1,37% | 10.711,00 |
| 25.01.2024 | 27,34 | 27,34 | 26,88 | 27,03 | -0,55% | 7.449,00 |
| 24.01.2024 | 27,06 | 27,29 | 27,06 | 27,18 | 0,24% | 2.268,00 |
| 23.01.2024 | 27,45 | 27,65 | 26,99 | 27,11 | -1,18% | 8.338,00 |
| 22.01.2024 | 27,15 | 27,53 | 27,09 | 27,44 | 1,40% | 5.752,00 |
| 19.01.2024 | 27,06 | 27,27 | 27,06 | 27,06 | -0,28% | 2.113,00 |
| 18.01.2024 | 26,99 | 27,14 | 26,91 | 27,13 | 0,57% | 1.953,00 |
| 17.01.2024 | 27,37 | 27,37 | 26,90 | 26,98 | -1,94% | 10.863,00 |
| 16.01.2024 | 27,44 | 27,63 | 27,30 | 27,51 | -0,45% | 2.750,00 |
| 15.01.2024 | 27,75 | 27,75 | 27,47 | 27,64 | 0,05% | 3.781,00 |
| 12.01.2024 | 27,49 | 27,70 | 27,49 | 27,62 | 0,36% | 2.151,00 |
| 11.01.2024 | 27,69 | 27,70 | 27,52 | 27,52 | 0,07% | 1.865,00 |
| 10.01.2024 | 27,90 | 27,90 | 27,50 | 27,50 | -0,69% | 5.754,00 |
| 09.01.2024 | 27,90 | 27,90 | 27,69 | 27,69 | -0,43% | 4.806,00 |
| 08.01.2024 | 27,64 | 27,81 | 27,40 | 27,81 | 0,25% | 7.908,00 |
| 05.01.2024 | 27,66 | 27,74 | 27,55 | 27,74 | 0,43% | 2.191,00 |
| 04.01.2024 | 27,32 | 27,76 | 27,32 | 27,62 | 1,10% | 3.810,00 |
| 03.01.2024 | 27,30 | 27,50 | 27,18 | 27,32 | 0,24% | 5.982,00 |
| 02.01.2024 | 26,85 | 27,30 | 26,61 | 27,26 | 2,58% | 9.616,00 |
| 29.12.2023 | 26,52 | 26,62 | 26,52 | 26,57 | 0,68% | 2.142,00 |
| 28.12.2023 | 26,45 | 26,57 | 26,39 | 26,39 | -0,13% | 4.644,00 |
| 27.12.2023 | 26,76 | 26,76 | 26,40 | 26,43 | -1,03% | 6.481,00 |
| 22.12.2023 | 26,57 | 26,70 | 26,50 | 26,70 | 0,36% | 14.048,00 |
| 21.12.2023 | 26,51 | 26,70 | 26,39 | 26,61 | -2,17% | 12.054,00 |
| 20.12.2023 | 27,27 | 27,49 | 27,15 | 27,20 | -0,31% | 11.077,00 |
| 19.12.2023 | 27,27 | 27,31 | 27,07 | 27,28 | 0,44% | 17.439,00 |
| 18.12.2023 | 27,10 | 27,26 | 26,95 | 27,16 | 0,04% | 19.003,00 |
| 15.12.2023 | 27,67 | 27,69 | 27,00 | 27,15 | -1,18% | 3.980,00 |
| 14.12.2023 | 27,40 | 27,85 | 27,06 | 27,48 | 1,87% | 19.786,00 |
| 13.12.2023 | 27,00 | 27,05 | 26,60 | 26,97 | -0,11% | 14.314,00 |
| 12.12.2023 | 27,07 | 27,07 | 26,70 | 27,00 | 0,22% | 6.051,00 |
| 11.12.2023 | 27,35 | 27,35 | 26,63 | 26,94 | -1,30% | 22.400,00 |
| 08.12.2023 | 27,30 | 27,38 | 27,00 | 27,30 | -0,26% | 15.338,00 |
| 07.12.2023 | 26,94 | 27,39 | 26,53 | 27,37 | 1,60% | 32.150,00 |
| 06.12.2023 | 29,05 | 29,10 | 26,39 | 26,94 | -7,36% | 54.292,00 |
| 05.12.2023 | 29,66 | 29,66 | 29,00 | 29,08 | -2,01% | 9.797,00 |
| 04.12.2023 | 29,61 | 29,72 | 29,35 | 29,67 | 0,36% | 2.183,00 |
| 01.12.2023 | 29,32 | 29,57 | 29,13 | 29,57 | 0,77% | 1.527,00 |