27,550€
1,66%
Echtzeit-Aktienkurs British American Tobacco PLC (ADRs)
Bid:
Ask:
Aktienkurse zur British American Tobacco PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 27,65 | 27,80 | 27,45 | 27,60 | 0,00% | - |
| 22.04.2024 | 27,20 | 27,60 | 27,20 | 27,60 | 1,28% | - |
| 19.04.2024 | 27,05 | 27,35 | 26,80 | 27,25 | 0,55% | - |
| 18.04.2024 | 26,70 | 27,10 | 26,65 | 27,10 | 1,12% | - |
| 17.04.2024 | 26,75 | 26,90 | 26,45 | 26,80 | 0,37% | - |
| 16.04.2024 | 26,65 | 26,80 | 26,55 | 26,70 | -0,56% | - |
| 15.04.2024 | 26,85 | 27,05 | 26,70 | 26,85 | -0,19% | 200,00 |
| 12.04.2024 | 27,15 | 27,45 | 26,85 | 26,90 | -0,92% | - |
| 11.04.2024 | 27,10 | 27,30 | 27,00 | 27,15 | -0,18% | - |
| 10.04.2024 | 27,55 | 27,60 | 27,00 | 27,20 | -1,09% | 9.000,00 |
| 09.04.2024 | 27,30 | 27,50 | 27,10 | 27,50 | 0,55% | 100,00 |
| 08.04.2024 | 27,45 | 27,50 | 27,10 | 27,35 | 0,00% | 40,00 |
| 05.04.2024 | 27,45 | 27,50 | 27,15 | 27,35 | -0,18% | - |
| 04.04.2024 | 27,70 | 27,85 | 27,35 | 27,40 | -1,44% | - |
| 03.04.2024 | 28,15 | 28,25 | 27,75 | 27,80 | -1,24% | 1.015,00 |
| 02.04.2024 | 28,25 | 28,55 | 28,10 | 28,15 | -0,88% | 5,00 |
| 28.03.2024 | 27,90 | 28,40 | 27,90 | 28,40 | 1,43% | - |
| 27.03.2024 | 27,70 | 28,00 | 27,60 | 28,00 | 1,45% | - |
| 26.03.2024 | 27,60 | 27,90 | 27,60 | 27,60 | -0,72% | - |
| 25.03.2024 | 27,70 | 28,00 | 27,50 | 27,80 | 0,00% | - |
| 22.03.2024 | 27,80 | 28,00 | 27,80 | 27,80 | 0,00% | - |
| 21.03.2024 | 27,60 | 28,00 | 27,60 | 27,80 | -0,71% | - |
| 20.03.2024 | 28,70 | 28,70 | 28,00 | 28,00 | -2,10% | 800,00 |
| 19.03.2024 | 28,40 | 28,80 | 28,20 | 28,60 | 0,00% | - |
| 18.03.2024 | 27,90 | 28,60 | 27,70 | 28,60 | 2,88% | 75,00 |
| 15.03.2024 | 28,10 | 28,10 | 27,60 | 27,80 | -0,71% | - |
| 14.03.2024 | 28,30 | 28,30 | 27,80 | 28,00 | -0,71% | - |
| 13.03.2024 | 27,80 | 28,20 | 27,80 | 28,20 | 1,08% | - |
| 12.03.2024 | 27,80 | 28,20 | 27,60 | 27,90 | 1,45% | - |
| 11.03.2024 | 27,10 | 27,60 | 26,80 | 27,50 | 1,48% | - |
| 08.03.2024 | 26,80 | 27,20 | 26,80 | 27,10 | 0,37% | - |
| 07.03.2024 | 27,00 | 27,10 | 26,80 | 27,00 | -0,37% | 525,00 |
| 06.03.2024 | 27,00 | 27,20 | 26,80 | 27,10 | 0,00% | - |
| 05.03.2024 | 27,00 | 27,20 | 26,70 | 27,10 | 0,37% | 60,00 |
| 04.03.2024 | 27,70 | 27,70 | 26,80 | 27,00 | -1,46% | - |
| 01.03.2024 | 27,70 | 27,80 | 27,40 | 27,40 | -0,72% | - |
| 29.02.2024 | 27,50 | 27,70 | 27,40 | 27,60 | 0,73% | - |
| 28.02.2024 | 27,80 | 27,90 | 27,30 | 27,40 | -1,44% | - |
| 27.02.2024 | 27,90 | 28,00 | 27,60 | 27,80 | 0,00% | 16,00 |
| 26.02.2024 | 28,10 | 28,10 | 27,70 | 27,80 | -1,42% | - |
| 23.02.2024 | 28,10 | 28,20 | 27,80 | 28,20 | 0,00% | - |
| 22.02.2024 | 27,80 | 28,20 | 27,70 | 28,20 | 0,71% | - |
| 21.02.2024 | 28,00 | 28,60 | 27,70 | 28,00 | 0,00% | - |
| 20.02.2024 | 28,00 | 28,10 | 27,60 | 28,00 | -0,71% | 225,00 |
| 19.02.2024 | 28,30 | 28,40 | 27,70 | 28,20 | -0,35% | - |
| 16.02.2024 | 28,20 | 28,60 | 28,00 | 28,30 | -0,35% | - |
| 15.02.2024 | 28,00 | 28,50 | 28,00 | 28,40 | 0,71% | 840,00 |
| 14.02.2024 | 28,50 | 28,50 | 28,00 | 28,20 | -0,70% | - |
| 13.02.2024 | 28,60 | 28,80 | 28,40 | 28,40 | -1,05% | - |
| 12.02.2024 | 28,50 | 28,80 | 28,20 | 28,70 | 0,70% | - |
| 09.02.2024 | 29,00 | 29,10 | 28,40 | 28,50 | -2,40% | - |
| 08.02.2024 | 27,20 | 29,40 | 27,20 | 29,20 | 6,96% | 850,00 |
| 07.02.2024 | 27,60 | 27,80 | 27,20 | 27,30 | -1,09% | 400,00 |
| 06.02.2024 | 27,90 | 27,90 | 27,60 | 27,60 | 0,00% | - |
| 05.02.2024 | 27,90 | 28,10 | 27,60 | 27,60 | 0,00% | 1.190,00 |
| 02.02.2024 | 27,60 | 28,00 | 27,60 | 27,60 | -0,72% | 25,00 |
| 01.02.2024 | 27,50 | 27,90 | 27,20 | 27,80 | 1,46% | 500,00 |
| 31.01.2024 | 27,60 | 27,90 | 27,30 | 27,40 | -1,08% | 1.450,00 |
| 30.01.2024 | 27,60 | 27,80 | 27,40 | 27,70 | 0,00% | 35,00 |
| 29.01.2024 | 27,30 | 28,00 | 27,30 | 27,70 | 1,09% | 5.000,00 |
| 26.01.2024 | 27,00 | 27,50 | 27,00 | 27,40 | 0,74% | - |
| 25.01.2024 | 27,00 | 27,20 | 26,80 | 27,20 | 0,74% | - |
| 24.01.2024 | 27,10 | 27,30 | 26,90 | 27,00 | 0,00% | - |
| 23.01.2024 | 27,00 | 27,40 | 26,80 | 27,00 | -0,74% | - |
| 22.01.2024 | 27,10 | 27,50 | 27,00 | 27,20 | 0,74% | 60,00 |
| 19.01.2024 | 26,80 | 27,30 | 26,80 | 27,00 | 0,00% | 498,00 |
| 18.01.2024 | 27,00 | 27,20 | 26,80 | 27,00 | -0,74% | 120,00 |
| 17.01.2024 | 27,30 | 27,30 | 27,00 | 27,20 | -0,73% | - |
| 16.01.2024 | 27,40 | 27,80 | 27,10 | 27,40 | -2,49% | - |
| 15.01.2024 | 27,50 | 28,10 | 27,20 | 28,10 | 1,81% | - |
| 12.01.2024 | 27,70 | 27,80 | 27,40 | 27,60 | 0,00% | 950,00 |
| 11.01.2024 | 27,50 | 27,70 | 27,30 | 27,60 | 0,73% | 50,00 |
| 10.01.2024 | 27,60 | 27,80 | 27,30 | 27,40 | -1,44% | 90,00 |
| 09.01.2024 | 27,80 | 27,90 | 27,50 | 27,80 | -0,36% | 190,00 |
| 08.01.2024 | 27,70 | 27,90 | 27,20 | 27,90 | 1,09% | 132,00 |
| 05.01.2024 | 27,50 | 27,80 | 27,30 | 27,60 | 0,36% | - |
| 04.01.2024 | 27,30 | 27,70 | 27,10 | 27,50 | 0,36% | - |
| 03.01.2024 | 27,30 | 27,50 | 27,00 | 27,40 | 0,74% | 18,00 |
| 02.01.2024 | 26,50 | 27,40 | 26,50 | 27,20 | 2,64% | 50,00 |
| 29.12.2023 | 26,50 | 26,70 | 26,40 | 26,50 | 0,38% | - |
| 28.12.2023 | 26,30 | 26,70 | 26,30 | 26,40 | 0,00% | 300,00 |
| 27.12.2023 | 26,50 | 26,60 | 26,30 | 26,40 | -0,38% | 202,00 |
| 22.12.2023 | 26,50 | 26,60 | 26,30 | 26,50 | 0,38% | 235,00 |
| 21.12.2023 | 26,40 | 26,70 | 26,20 | 26,40 | -2,22% | 80,00 |
| 20.12.2023 | 27,30 | 27,60 | 27,00 | 27,00 | -0,74% | 40,00 |
| 19.12.2023 | 27,00 | 27,20 | 26,90 | 27,20 | 0,00% | - |
| 18.12.2023 | 27,20 | 27,60 | 26,70 | 27,20 | 0,74% | 1.000,00 |
| 15.12.2023 | 27,20 | 27,70 | 26,90 | 27,00 | 0,00% | - |
| 14.12.2023 | 27,00 | 27,60 | 27,00 | 27,00 | 2,27% | - |
| 13.12.2023 | 26,80 | 27,00 | 26,40 | 26,40 | -0,75% | 400,00 |
| 12.12.2023 | 26,80 | 26,80 | 26,20 | 26,60 | -0,75% | 250,00 |
| 11.12.2023 | 27,60 | 27,60 | 26,40 | 26,80 | -0,74% | 100,00 |
| 08.12.2023 | 27,40 | 27,40 | 26,80 | 27,00 | 2,27% | 50,00 |
| 07.12.2023 | 27,00 | 27,00 | 26,40 | 26,40 | -2,22% | - |
| 06.12.2023 | 29,00 | 29,00 | 26,80 | 27,00 | -6,90% | 1.680,00 |
| 05.12.2023 | 29,40 | 29,40 | 29,00 | 29,00 | -1,36% | - |
| 04.12.2023 | 29,20 | 29,40 | 29,00 | 29,40 | 0,68% | - |
| 01.12.2023 | 29,20 | 29,20 | 29,00 | 29,20 | 0,69% | - |
| 30.11.2023 | 29,00 | 29,20 | 29,00 | 29,00 | 0,00% | - |
| 29.11.2023 | 29,40 | 29,40 | 29,00 | 29,00 | -1,36% | 29,00 |