27,500€
-1,79%
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 | 27,80 | 28,00 | 27,40 | 27,40 | -2,14% | 300,00 |
| 02.05.2024 | 27,30 | 28,00 | 27,30 | 28,00 | 0,72% | 600,00 |
| 30.04.2024 | 27,40 | 27,90 | 27,40 | 27,80 | 0,36% | 190,00 |
| 29.04.2024 | 27,70 | 27,70 | 27,70 | 27,70 | 1,84% | 30,00 |
| 26.04.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -1,09% | - |
| 25.04.2024 | 27,50 | 27,50 | 27,50 | 27,50 | -1,08% | 20,00 |
| 24.04.2024 | 27,40 | 27,80 | 27,40 | 27,80 | 1,46% | 54,00 |
| 23.04.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 22.04.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 1,12% | - |
| 19.04.2024 | 27,30 | 27,30 | 26,70 | 26,70 | 0,00% | 110,00 |
| 18.04.2024 | 26,60 | 27,00 | 26,60 | 26,70 | -1,11% | 303,00 |
| 17.04.2024 | 26,60 | 27,00 | 26,60 | 27,00 | 1,50% | 210,00 |
| 16.04.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 15.04.2024 | 27,10 | 27,10 | 26,90 | 27,00 | 0,00% | 348,00 |
| 12.04.2024 | 27,00 | 27,50 | 27,00 | 27,00 | 0,37% | 75,00 |
| 11.04.2024 | 26,90 | 26,90 | 26,90 | 26,90 | -2,54% | - |
| 10.04.2024 | 27,30 | 27,60 | 27,30 | 27,60 | 0,36% | 10,00 |
| 09.04.2024 | 27,20 | 27,50 | 27,20 | 27,50 | 1,48% | 26,00 |
| 08.04.2024 | 27,10 | 27,10 | 27,10 | 27,10 | -0,37% | - |
| 05.04.2024 | 27,60 | 27,60 | 27,20 | 27,20 | -2,51% | 270,00 |
| 04.04.2024 | 27,60 | 27,90 | 27,60 | 27,90 | -1,41% | 4.900,00 |
| 03.04.2024 | 27,90 | 28,30 | 27,90 | 28,30 | 0,71% | 50,00 |
| 02.04.2024 | 28,10 | 28,10 | 28,10 | 28,10 | 1,08% | - |
| 28.03.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | - |
| 27.03.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 26.03.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | 125,00 |
| 25.03.2024 | 27,60 | 27,60 | 27,40 | 27,40 | -0,72% | 165,00 |
| 22.03.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 21.03.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -3,52% | - |
| 20.03.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | 300,00 |
| 19.03.2024 | 28,40 | 28,60 | 28,40 | 28,60 | 2,14% | 90,00 |
| 18.03.2024 | 27,60 | 28,00 | 27,60 | 28,00 | 0,72% | 670,00 |
| 15.03.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
| 14.03.2024 | 28,00 | 28,20 | 28,00 | 28,20 | 1,44% | 250,00 |
| 13.03.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 12.03.2024 | 27,20 | 28,00 | 27,20 | 28,00 | 2,19% | 689,00 |
| 11.03.2024 | 26,80 | 27,40 | 26,60 | 27,40 | 2,24% | 1.668,00 |
| 08.03.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | 3,00 |
| 07.03.2024 | 27,00 | 27,20 | 26,80 | 27,20 | 0,00% | 455,00 |
| 06.03.2024 | 26,80 | 27,20 | 26,80 | 27,20 | 0,74% | 3.154,00 |
| 05.03.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | 300,00 |
| 04.03.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | 1,00 |
| 01.03.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 29.02.2024 | 27,20 | 27,80 | 27,20 | 27,80 | 0,72% | 100,00 |
| 28.02.2024 | 27,60 | 27,60 | 27,40 | 27,60 | -1,43% | 495,00 |
| 27.02.2024 | 27,60 | 28,00 | 27,60 | 28,00 | 0,72% | 260,00 |
| 26.02.2024 | 28,00 | 28,20 | 27,80 | 27,80 | -0,71% | 801,00 |
| 23.02.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 22.02.2024 | 27,80 | 28,00 | 27,80 | 27,80 | 0,00% | 400,00 |
| 21.02.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 20.02.2024 | 28,20 | 28,20 | 27,80 | 27,80 | -1,42% | 1.000,00 |
| 19.02.2024 | 28,20 | 28,40 | 28,20 | 28,20 | -1,40% | 221,00 |
| 16.02.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 2,14% | 20,00 |
| 15.02.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | 35,00 |
| 14.02.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | 10,00 |
| 13.02.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 12.02.2024 | 28,20 | 28,60 | 28,20 | 28,60 | -1,38% | 150,00 |
| 09.02.2024 | 29,00 | 29,20 | 28,80 | 29,00 | 0,00% | 247,00 |
| 08.02.2024 | 27,20 | 29,00 | 27,20 | 29,00 | 5,07% | 1.465,00 |
| 07.02.2024 | 27,40 | 27,60 | 27,40 | 27,60 | 0,73% | 15,00 |
| 06.02.2024 | 27,40 | 28,00 | 27,40 | 27,40 | -1,44% | 508,00 |
| 05.02.2024 | 27,60 | 28,00 | 27,60 | 27,80 | -0,71% | 230,00 |
| 02.02.2024 | 27,60 | 28,00 | 27,60 | 28,00 | 2,94% | 50,00 |
| 01.02.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 31.01.2024 | 27,60 | 27,80 | 27,60 | 27,60 | 0,73% | 145,00 |
| 30.01.2024 | 27,60 | 27,80 | 27,40 | 27,40 | 0,00% | 90,00 |
| 29.01.2024 | 27,20 | 28,00 | 27,20 | 27,40 | 0,74% | 1.405,00 |
| 26.01.2024 | 27,00 | 27,40 | 27,00 | 27,20 | 0,00% | 180,00 |
| 25.01.2024 | 26,80 | 27,20 | 26,80 | 27,20 | -0,73% | 143,00 |
| 24.01.2024 | 26,80 | 27,40 | 26,80 | 27,40 | 1,48% | 25,00 |
| 23.01.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 22.01.2024 | 27,20 | 27,40 | 27,00 | 27,40 | 2,24% | 409,00 |
| 19.01.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 18.01.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | 100,00 |
| 17.01.2024 | 27,20 | 27,40 | 27,20 | 27,40 | -0,72% | 550,00 |
| 16.01.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | 100,00 |
| 15.01.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 12.01.2024 | 27,40 | 27,60 | 27,40 | 27,60 | 1,47% | 220,00 |
| 11.01.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 10.01.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 09.01.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | 10,00 |
| 08.01.2024 | 27,40 | 27,80 | 27,40 | 27,60 | -0,72% | 214,00 |
| 05.01.2024 | 27,40 | 27,80 | 27,40 | 27,80 | 1,46% | 200,00 |
| 04.01.2024 | 27,20 | 27,40 | 27,20 | 27,40 | 1,48% | 4,00 |
| 03.01.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 02.01.2024 | 26,40 | 27,00 | 26,40 | 27,00 | 1,50% | 1.080,00 |
| 29.12.2023 | 26,20 | 26,60 | 26,20 | 26,60 | 1,53% | 493,00 |
| 28.12.2023 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 27.12.2023 | 26,60 | 26,60 | 26,40 | 26,60 | -0,75% | 63,00 |
| 22.12.2023 | 26,20 | 26,80 | 26,20 | 26,80 | 0,75% | 135,00 |
| 21.12.2023 | 26,40 | 26,60 | 26,40 | 26,60 | -1,48% | 15,00 |
| 20.12.2023 | 27,00 | 27,20 | 27,00 | 27,00 | 0,75% | 211,00 |
| 19.12.2023 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | - |
| 18.12.2023 | 27,40 | 27,40 | 26,80 | 27,40 | 1,48% | 5.851,00 |
| 15.12.2023 | 27,00 | 27,60 | 27,00 | 27,00 | 0,00% | 432,00 |
| 14.12.2023 | 27,00 | 28,00 | 27,00 | 27,00 | 1,50% | 200,00 |
| 13.12.2023 | 26,60 | 27,00 | 26,40 | 26,60 | -0,75% | 901,00 |
| 12.12.2023 | 27,00 | 27,00 | 26,60 | 26,80 | 0,75% | 841,00 |
| 11.12.2023 | 27,40 | 27,40 | 26,60 | 26,60 | -2,21% | 446,00 |
| 08.12.2023 | 27,00 | 27,20 | 27,00 | 27,20 | 0,00% | 1.685,00 |