Echtzeit-Aktienkurs British American Tobacco PLC (ADRs)
Bid:
Ask:
Aktienkurse zur British American Tobacco PLC (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 35,08 | 35,08 | 35,07 | 35,07 | -2,79% | - |
25.02.2021 | 36,63 | 36,63 | 35,90 | 36,07 | -2,91% | - |
24.02.2021 | 37,17 | 37,17 | 37,15 | 37,15 | -0,03% | - |
23.02.2021 | 37,26 | 37,26 | 37,01 | 37,16 | 1,34% | - |
22.02.2021 | 36,25 | 36,82 | 36,24 | 36,67 | 1,07% | - |
19.02.2021 | 36,38 | 36,53 | 36,26 | 36,28 | -0,83% | - |
18.02.2021 | 36,32 | 36,67 | 36,27 | 36,59 | -0,73% | - |
17.02.2021 | 36,92 | 36,92 | 36,85 | 36,86 | -4,69% | - |
16.02.2021 | 38,61 | 38,74 | 38,41 | 38,67 | 1,68% | - |
12.02.2021 | 37,65 | 38,03 | 37,57 | 38,03 | 1,04% | - |
11.02.2021 | 37,72 | 37,74 | 37,44 | 37,64 | -0,50% | - |
10.02.2021 | 37,91 | 37,94 | 37,72 | 37,83 | -1,01% | - |
09.02.2021 | 37,99 | 38,36 | 37,94 | 38,22 | 2,07% | - |
08.02.2021 | 37,47 | 37,53 | 37,25 | 37,44 | 0,55% | - |
05.02.2021 | 36,94 | 37,30 | 36,93 | 37,24 | 0,40% | - |
04.02.2021 | 36,53 | 37,10 | 36,50 | 37,09 | -0,34% | - |
03.02.2021 | 37,06 | 37,38 | 36,95 | 37,21 | -0,09% | - |
02.02.2021 | 37,11 | 37,35 | 36,96 | 37,25 | 1,62% | - |
01.02.2021 | 36,67 | 36,67 | 36,65 | 36,65 | 0,07% | - |
29.01.2021 | 37,21 | 37,32 | 0,00 | 36,63 | -2,86% | - |
28.01.2021 | 38,14 | 38,16 | 37,71 | 37,71 | -1,54% | - |
27.01.2021 | 38,16 | 38,61 | 38,04 | 38,30 | 0,83% | - |
26.01.2021 | 37,77 | 38,13 | 37,64 | 37,98 | 0,72% | - |
25.01.2021 | 37,72 | 37,86 | 37,49 | 37,71 | -0,74% | - |
22.01.2021 | 37,73 | 38,09 | 37,63 | 37,99 | -0,01% | - |
21.01.2021 | 38,00 | 38,01 | 37,99 | 38,00 | 0,05% | - |
20.01.2021 | 37,71 | 38,01 | 37,64 | 37,98 | 0,72% | - |
19.01.2021 | 37,52 | 37,74 | 37,50 | 37,71 | -0,40% | - |
15.01.2021 | 37,73 | 38,05 | 0,00 | 37,86 | -0,97% | - |
14.01.2021 | 38,08 | 38,42 | 38,08 | 38,23 | 0,68% | - |
13.01.2021 | 37,84 | 38,03 | 37,67 | 37,97 | 1,57% | - |
12.01.2021 | 37,47 | 37,53 | 37,14 | 37,38 | -1,20% | - |
11.01.2021 | 37,63 | 37,85 | 37,51 | 37,84 | -0,92% | - |
08.01.2021 | 38,04 | 38,31 | 38,01 | 38,19 | 0,08% | - |
07.01.2021 | 38,25 | 38,37 | 38,02 | 38,16 | 0,29% | - |
06.01.2021 | 38,62 | 38,70 | 37,99 | 38,05 | -0,42% | - |
05.01.2021 | 37,93 | 38,38 | 37,86 | 38,21 | 1,33% | - |
04.01.2021 | 37,61 | 37,75 | 37,31 | 37,71 | 0,65% | - |
31.12.2020 | 37,47 | 37,52 | 37,21 | 37,46 | -0,70% | - |
30.12.2020 | 37,60 | 38,06 | 37,54 | 37,73 | -0,24% | - |
29.12.2020 | 37,97 | 38,05 | 37,71 | 37,82 | 0,80% | - |
28.12.2020 | 37,51 | 37,52 | 37,50 | 37,52 | -1,87% | - |
24.12.2020 | 37,18 | 38,23 | 37,10 | 38,23 | 3,51% | - |
23.12.2020 | 36,73 | 37,00 | 36,70 | 36,94 | 1,03% | - |
22.12.2020 | 36,44 | 36,77 | 36,38 | 36,56 | -0,93% | - |
21.12.2020 | 36,26 | 36,91 | 36,22 | 36,91 | -2,33% | - |
18.12.2020 | 37,85 | 37,99 | 37,67 | 37,79 | -3,17% | - |
17.12.2020 | 38,17 | 39,02 | 38,17 | 39,02 | 7,85% | - |
16.12.2020 | 38,94 | 38,94 | 36,18 | 36,18 | -5,49% | - |
15.12.2020 | 38,31 | 39,15 | 38,15 | 38,28 | -0,53% | - |
14.12.2020 | 38,77 | 38,86 | 38,45 | 38,49 | 2,10% | - |
11.12.2020 | 38,72 | 38,73 | 37,70 | 37,70 | -3,65% | - |
10.12.2020 | 39,13 | 39,13 | 39,13 | 39,13 | -0,51% | - |
09.12.2020 | 39,22 | 39,33 | 39,00 | 39,33 | 3,43% | - |
08.12.2020 | 38,55 | 38,89 | 0,00 | 38,02 | 0,54% | - |
07.12.2020 | 37,78 | 38,90 | 37,77 | 37,82 | 2,44% | - |
04.12.2020 | 36,92 | 36,94 | 36,67 | 36,92 | 1,40% | - |
03.12.2020 | 36,49 | 38,23 | 35,68 | 36,41 | -0,52% | - |
02.12.2020 | 35,80 | 36,71 | 35,75 | 36,60 | 2,46% | - |
01.12.2020 | 35,73 | 35,92 | 35,57 | 35,72 | 1,08% | - |
30.11.2020 | 35,62 | 35,62 | 35,21 | 35,34 | -1,31% | - |
27.11.2020 | 35,67 | 35,94 | 35,64 | 35,81 | 0,03% | - |
25.11.2020 | 35,81 | 35,97 | 35,66 | 35,80 | -1,02% | - |
24.11.2020 | 35,91 | 36,28 | 35,71 | 36,17 | -0,66% | - |
23.11.2020 | 36,27 | 36,56 | 36,07 | 36,41 | -1,19% | - |
20.11.2020 | 36,86 | 37,02 | 36,82 | 36,85 | -0,71% | - |
19.11.2020 | 36,87 | 37,14 | 36,78 | 37,11 | -1,45% | - |
18.11.2020 | 38,23 | 38,31 | 37,66 | 37,66 | 0,08% | - |
17.11.2020 | 37,65 | 37,65 | 37,62 | 37,63 | 0,24% | - |
16.11.2020 | 37,53 | 37,64 | 37,37 | 37,54 | 1,51% | - |
13.11.2020 | 36,70 | 36,98 | 36,67 | 36,98 | 1,27% | - |
12.11.2020 | 36,51 | 36,51 | 36,51 | 36,51 | -0,03% | - |
11.11.2020 | 36,52 | 36,52 | 36,51 | 36,52 | 1,51% | - |
10.11.2020 | 35,38 | 36,01 | 35,37 | 35,98 | 7,16% | - |
09.11.2020 | 0,00 | 34,18 | 0,00 | 33,57 | 2,36% | - |
06.11.2020 | 32,80 | 32,93 | 32,61 | 32,80 | 0,38% | - |
05.11.2020 | 32,68 | 32,68 | 32,67 | 32,67 | -1,88% | - |
04.11.2020 | 33,53 | 33,78 | 33,28 | 33,30 | 1,82% | - |
03.11.2020 | 32,63 | 32,96 | 32,52 | 32,70 | 1,76% | - |
02.11.2020 | 0,00 | 32,20 | 0,00 | 32,14 | 1,04% | - |
30.10.2020 | 31,86 | 32,01 | 31,61 | 31,81 | -1,76% | - |
29.10.2020 | 32,01 | 32,50 | 31,94 | 32,38 | 1,82% | - |
28.10.2020 | 32,02 | 32,09 | 31,68 | 31,80 | -2,75% | - |
27.10.2020 | 33,21 | 33,22 | 32,69 | 32,70 | -2,97% | - |
26.10.2020 | 33,61 | 33,73 | 33,49 | 33,70 | 0,18% | - |
23.10.2020 | 33,88 | 33,93 | 33,50 | 33,64 | 0,22% | - |
22.10.2020 | 33,46 | 33,66 | 33,39 | 33,56 | 0,52% | - |
21.10.2020 | 0,00 | 33,66 | 0,00 | 33,39 | -1,43% | - |
20.10.2020 | 0,00 | 34,20 | 0,00 | 33,87 | 0,47% | - |
19.10.2020 | 0,00 | 34,10 | 0,00 | 33,71 | -1,10% | - |
16.10.2020 | 33,97 | 34,31 | 33,94 | 34,09 | 0,72% | - |
15.10.2020 | 33,96 | 33,97 | 33,69 | 33,84 | -2,35% | - |
14.10.2020 | 35,03 | 35,05 | 34,47 | 34,66 | -1,70% | - |
13.10.2020 | 35,33 | 35,35 | 35,06 | 35,26 | -0,93% | - |
12.10.2020 | 35,31 | 35,70 | 35,31 | 35,59 | 0,88% | - |
09.10.2020 | 35,38 | 35,45 | 35,26 | 35,28 | -0,14% | - |
08.10.2020 | 35,43 | 35,50 | 35,18 | 35,33 | -0,45% | - |
07.10.2020 | 35,54 | 35,56 | 35,36 | 35,49 | -0,22% | - |
06.10.2020 | 35,92 | 36,06 | 35,42 | 35,57 | -2,12% | - |
05.10.2020 | 36,35 | 36,35 | 36,34 | 36,34 | 2,34% | - |