28,265€
0,75%
Echtzeit-Aktienkurs British American Tobacco PLC
Bid:
Ask:
Aktienkurse zur British American Tobacco PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 27,96 | 28,34 | 27,91 | 28,27 | 1,05% | 15.113,00 |
27.03.2024 | 27,79 | 28,07 | 27,56 | 27,97 | 0,63% | 1.420,00 |
26.03.2024 | 27,84 | 27,87 | 27,60 | 27,80 | 0,09% | 1.725,00 |
25.03.2024 | 27,92 | 27,95 | 27,51 | 27,77 | -0,51% | 7.805,00 |
22.03.2024 | 27,84 | 28,05 | 27,72 | 27,91 | 0,10% | 1.225,00 |
21.03.2024 | 27,67 | 27,97 | 27,65 | 27,89 | -1,64% | 1.566,00 |
20.03.2024 | 28,64 | 28,66 | 28,02 | 28,35 | -1,25% | 5.599,00 |
19.03.2024 | 28,36 | 28,77 | 28,00 | 28,71 | 1,21% | 16.255,00 |
18.03.2024 | 27,92 | 28,48 | 27,82 | 28,37 | 1,58% | 6.730,00 |
15.03.2024 | 28,07 | 28,16 | 27,68 | 27,93 | -0,52% | 2.946,00 |
14.03.2024 | 28,23 | 28,32 | 27,92 | 28,07 | -0,64% | 3.383,00 |
13.03.2024 | 28,03 | 28,27 | 27,84 | 28,25 | 0,94% | 3.791,00 |
12.03.2024 | 27,81 | 28,17 | 27,59 | 27,99 | 1,53% | 4.119,00 |
11.03.2024 | 27,14 | 27,72 | 26,90 | 27,57 | 1,60% | 4.549,00 |
08.03.2024 | 27,13 | 27,26 | 26,94 | 27,13 | 0,18% | 12.386,00 |
07.03.2024 | 27,12 | 27,17 | 26,91 | 27,08 | -0,58% | 3.525,00 |
06.03.2024 | 27,29 | 27,32 | 26,91 | 27,24 | 0,08% | 2.995,00 |
05.03.2024 | 27,12 | 27,31 | 26,86 | 27,22 | 0,47% | 9.352,00 |
04.03.2024 | 27,63 | 27,74 | 26,91 | 27,09 | -1,62% | 6.168,00 |
01.03.2024 | 27,78 | 27,82 | 27,38 | 27,54 | -1,14% | 2.845,00 |
29.02.2024 | 27,66 | 27,96 | 27,42 | 27,85 | 0,90% | 1.609,00 |
28.02.2024 | 27,87 | 27,90 | 27,42 | 27,61 | -1,01% | 15.410,00 |
27.02.2024 | 27,72 | 27,93 | 27,62 | 27,89 | 0,74% | 4.952,00 |
26.02.2024 | 28,12 | 28,16 | 27,52 | 27,68 | -1,38% | 9.919,00 |
23.02.2024 | 27,97 | 28,19 | 27,79 | 28,07 | 0,78% | 2.032,00 |
22.02.2024 | 28,43 | 28,43 | 27,74 | 27,85 | -0,38% | 28.908,00 |
21.02.2024 | 28,14 | 28,16 | 27,71 | 27,96 | -0,65% | 498,00 |
20.02.2024 | 28,11 | 28,18 | 27,67 | 28,14 | 0,02% | 1.862,00 |
19.02.2024 | 28,41 | 28,47 | 27,90 | 28,14 | -1,01% | 1.766,00 |
16.02.2024 | 28,54 | 28,57 | 28,05 | 28,42 | -0,31% | 2.360,00 |
15.02.2024 | 28,32 | 28,59 | 28,08 | 28,51 | 0,68% | 2.231,00 |
14.02.2024 | 28,45 | 28,55 | 28,17 | 28,32 | -0,76% | 4.233,00 |
13.02.2024 | 28,77 | 28,83 | 28,34 | 28,54 | -0,53% | 2.500,00 |
12.02.2024 | 28,54 | 28,86 | 28,23 | 28,69 | 0,47% | 6.516,00 |
09.02.2024 | 28,95 | 29,00 | 28,34 | 28,55 | -1,87% | 7.823,00 |
08.02.2024 | 27,48 | 29,35 | 27,46 | 29,10 | 5,88% | 7.239,00 |
07.02.2024 | 27,85 | 27,85 | 27,36 | 27,48 | -1,42% | 2.287,00 |
06.02.2024 | 27,91 | 27,94 | 27,57 | 27,88 | -0,19% | 3.124,00 |
05.02.2024 | 27,94 | 28,09 | 27,71 | 27,93 | -0,08% | 1.644,00 |
02.02.2024 | 27,67 | 28,01 | 27,62 | 27,96 | 1,24% | 3.042,00 |
01.02.2024 | 27,53 | 27,69 | 27,26 | 27,61 | 0,38% | 2.654,00 |
31.01.2024 | 27,60 | 27,85 | 27,49 | 27,51 | -0,33% | 10.930,00 |
30.01.2024 | 27,72 | 27,77 | 27,49 | 27,60 | -0,83% | 3.588,00 |
29.01.2024 | 27,44 | 27,98 | 27,44 | 27,83 | 1,35% | 1.665,00 |
26.01.2024 | 27,14 | 27,48 | 27,00 | 27,46 | 1,14% | 4.133,00 |
25.01.2024 | 27,25 | 27,27 | 26,86 | 27,15 | -0,37% | 1.929,00 |
24.01.2024 | 27,14 | 27,32 | 27,05 | 27,25 | 0,65% | 2.027,00 |
23.01.2024 | 27,55 | 27,55 | 26,88 | 27,07 | -1,72% | 2.104,00 |
22.01.2024 | 27,07 | 27,58 | 27,07 | 27,55 | 1,82% | 2.496,00 |
19.01.2024 | 27,13 | 27,35 | 26,92 | 27,05 | -0,50% | 1.951,00 |
18.01.2024 | 27,06 | 27,22 | 26,88 | 27,19 | 0,46% | 3.170,00 |
17.01.2024 | 27,49 | 27,49 | 27,01 | 27,07 | -2,01% | 27.236,00 |
16.01.2024 | 27,50 | 27,64 | 27,26 | 27,62 | 0,04% | 1.029,00 |
15.01.2024 | 27,68 | 27,69 | 27,42 | 27,61 | -0,01% | 8.055,00 |
12.01.2024 | 27,58 | 27,75 | 27,50 | 27,61 | -0,19% | 967,00 |
11.01.2024 | 27,60 | 27,75 | 27,35 | 27,66 | 0,52% | 1.187,00 |
10.01.2024 | 27,80 | 27,88 | 27,50 | 27,52 | -1,20% | 7.902,00 |
09.01.2024 | 27,79 | 27,90 | 27,66 | 27,86 | -0,09% | 7.480,00 |
08.01.2024 | 27,80 | 27,92 | 27,32 | 27,88 | 0,55% | 5.102,00 |
05.01.2024 | 27,59 | 27,82 | 27,53 | 27,73 | 0,91% | 1.884,00 |
04.01.2024 | 27,36 | 27,75 | 27,31 | 27,48 | 0,46% | 698,00 |
03.01.2024 | 27,27 | 27,51 | 26,87 | 27,35 | 0,32% | 5.956,00 |
02.01.2024 | 26,82 | 27,33 | 26,60 | 27,27 | 2,68% | 3.599,00 |
29.12.2023 | 26,61 | 26,65 | 26,48 | 26,55 | 0,08% | 2.185,00 |
28.12.2023 | 26,44 | 26,72 | 26,38 | 26,53 | 0,39% | 26.557,00 |
27.12.2023 | 26,68 | 26,78 | 26,37 | 26,43 | -0,67% | 6.314,00 |
22.12.2023 | 26,55 | 26,73 | 26,42 | 26,61 | 0,19% | 3.347,00 |
21.12.2023 | 26,48 | 26,74 | 26,32 | 26,56 | -2,25% | 9.152,00 |
20.12.2023 | 27,25 | 27,57 | 27,08 | 27,17 | -0,21% | 6.735,00 |
19.12.2023 | 27,21 | 27,26 | 27,04 | 27,23 | -0,13% | 13.687,00 |
18.12.2023 | 27,09 | 27,28 | 26,89 | 27,26 | 0,65% | 8.406,00 |
15.12.2023 | 27,62 | 27,67 | 26,95 | 27,09 | -1,29% | 2.553,00 |
14.12.2023 | 27,09 | 27,84 | 27,03 | 27,44 | 1,71% | 5.262,00 |
13.12.2023 | 26,95 | 27,04 | 26,59 | 26,98 | -0,01% | 4.445,00 |
12.12.2023 | 27,02 | 27,10 | 26,67 | 26,98 | -0,12% | 7.374,00 |
11.12.2023 | 27,28 | 27,37 | 26,61 | 27,01 | -0,98% | 10.824,00 |
08.12.2023 | 27,34 | 27,49 | 26,82 | 27,28 | -0,26% | 13.864,00 |
07.12.2023 | 27,00 | 27,51 | 26,50 | 27,35 | 1,47% | 39.365,00 |
06.12.2023 | 29,30 | 29,30 | 26,31 | 26,95 | -7,71% | 47.174,00 |
05.12.2023 | 29,70 | 29,71 | 28,97 | 29,21 | -1,79% | 2.050,00 |
04.12.2023 | 29,46 | 29,76 | 29,31 | 29,74 | 0,66% | 1.175,00 |
01.12.2023 | 29,41 | 29,57 | 29,06 | 29,54 | 0,38% | 3.735,00 |
30.11.2023 | 29,20 | 29,44 | 29,07 | 29,43 | 0,90% | 1.437,00 |
29.11.2023 | 29,62 | 29,66 | 29,08 | 29,17 | -1,56% | 1.178,00 |
28.11.2023 | 29,56 | 29,70 | 29,26 | 29,63 | 0,21% | 7.330,00 |
27.11.2023 | 29,51 | 29,60 | 29,38 | 29,57 | 0,16% | 2.180,00 |
24.11.2023 | 29,58 | 29,62 | 29,32 | 29,52 | -0,20% | 1.422,00 |
23.11.2023 | 29,30 | 29,61 | 29,30 | 29,58 | 0,95% | 878,00 |
22.11.2023 | 29,22 | 29,43 | 29,05 | 29,30 | 0,31% | 3.860,00 |
21.11.2023 | 28,99 | 29,23 | 28,84 | 29,21 | 0,74% | 2.300,00 |
20.11.2023 | 28,91 | 29,14 | 28,72 | 29,00 | 0,79% | 4.696,00 |
17.11.2023 | 28,88 | 29,02 | 28,67 | 28,77 | -0,56% | 2.040,00 |
16.11.2023 | 29,05 | 29,05 | 28,66 | 28,93 | -0,55% | 5.091,00 |
15.11.2023 | 29,15 | 29,35 | 28,82 | 29,09 | -0,02% | 6.957,00 |
14.11.2023 | 29,20 | 29,42 | 28,68 | 29,10 | -0,33% | 9.255,00 |
13.11.2023 | 28,52 | 29,23 | 28,27 | 29,19 | 2,43% | 1.372,00 |
10.11.2023 | 29,10 | 29,17 | 28,34 | 28,50 | -2,23% | 5.355,00 |
09.11.2023 | 29,12 | 29,22 | 28,99 | 29,15 | -0,27% | 938,00 |
08.11.2023 | 29,19 | 29,23 | 29,11 | 29,23 | 0,65% | 371,00 |
07.11.2023 | 29,04 | 29,35 | 29,04 | 29,04 | -0,14% | 2.501,00 |