£23,357
1,86%
Echtzeit-Aktienkurs British American Tobacco PLC
Bid:
Ask:
Aktienkurse zur British American Tobacco PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 23,06 | 23,16 | 22,81 | 23,10 | 0,74% | 616.911,00 |
| 18.04.2024 | 22,94 | 23,09 | 22,88 | 22,93 | 0,75% | 216.125,00 |
| 17.04.2024 | 22,68 | 22,88 | 22,52 | 22,76 | 0,40% | 374.864,00 |
| 16.04.2024 | 22,68 | 22,74 | 22,57 | 22,67 | -0,83% | 372.029,00 |
| 15.04.2024 | 22,95 | 23,04 | 22,77 | 22,86 | -0,89% | 522.392,00 |
| 12.04.2024 | 23,02 | 23,29 | 22,98 | 23,07 | 0,26% | 407.537,00 |
| 11.04.2024 | 23,13 | 23,19 | 22,99 | 23,01 | -0,41% | 256.338,00 |
| 10.04.2024 | 23,44 | 23,49 | 23,02 | 23,10 | -0,35% | 385.362,00 |
| 09.04.2024 | 23,34 | 23,42 | 23,16 | 23,18 | -0,60% | 370.027,00 |
| 08.04.2024 | 23,35 | 23,42 | 23,18 | 23,32 | 0,11% | 237.043,00 |
| 05.04.2024 | 23,35 | 23,51 | 23,25 | 23,30 | -1,00% | 377.085,00 |
| 04.04.2024 | 23,68 | 23,72 | 23,48 | 23,53 | -0,97% | 459.207,00 |
| 03.04.2024 | 23,94 | 24,03 | 23,72 | 23,76 | -1,29% | 463.789,00 |
| 02.04.2024 | 24,14 | 24,33 | 24,05 | 24,07 | -0,04% | 296.039,00 |
| 28.03.2024 | 23,85 | 24,11 | 23,85 | 24,08 | 0,80% | 299.691,00 |
| 27.03.2024 | 23,67 | 23,91 | 23,50 | 23,89 | 0,97% | 310.788,00 |
| 26.03.2024 | 23,72 | 23,73 | 23,55 | 23,66 | -0,40% | 326.665,00 |
| 25.03.2024 | 23,66 | 23,83 | 23,43 | 23,76 | -0,04% | 491.820,00 |
| 22.03.2024 | 23,73 | 23,90 | 23,67 | 23,77 | 0,61% | 273.899,00 |
| 21.03.2024 | 23,62 | 23,73 | 23,42 | 23,62 | -1,46% | 386.552,00 |
| 20.03.2024 | 24,12 | 24,16 | 23,65 | 23,97 | -0,62% | 451.448,00 |
| 19.03.2024 | 24,21 | 24,37 | 23,93 | 24,12 | 0,54% | 453.921,00 |
| 18.03.2024 | 23,65 | 24,04 | 23,55 | 23,99 | 2,17% | 445.735,00 |
| 15.03.2024 | 23,76 | 23,81 | 23,45 | 23,48 | -1,24% | 772.282,00 |
| 14.03.2024 | 23,86 | 24,02 | 23,71 | 23,78 | -0,90% | 281.169,00 |
| 13.03.2024 | 23,73 | 24,04 | 23,68 | 23,99 | 1,41% | 614.585,00 |
| 12.03.2024 | 23,49 | 24,01 | 23,40 | 23,66 | 2,02% | 892.149,00 |
| 11.03.2024 | 22,96 | 23,41 | 22,68 | 23,19 | 1,51% | 519.796,00 |
| 08.03.2024 | 22,89 | 22,90 | 22,74 | 22,85 | -0,20% | 369.766,00 |
| 07.03.2024 | 22,99 | 23,01 | 22,78 | 22,89 | -0,54% | 579.434,00 |
| 06.03.2024 | 23,05 | 23,19 | 22,80 | 23,02 | 0,05% | 674.377,00 |
| 05.03.2024 | 22,91 | 23,14 | 22,79 | 23,00 | 0,22% | 397.996,00 |
| 04.03.2024 | 23,24 | 23,31 | 22,81 | 22,95 | -1,89% | 423.853,00 |
| 01.03.2024 | 23,55 | 23,70 | 23,31 | 23,40 | -0,22% | 227.816,00 |
| 29.02.2024 | 23,52 | 23,59 | 23,33 | 23,45 | 0,48% | 339.127,00 |
| 28.02.2024 | 23,71 | 23,71 | 23,30 | 23,34 | -1,31% | 247.323,00 |
| 27.02.2024 | 23,72 | 23,80 | 23,51 | 23,65 | -0,30% | 388.473,00 |
| 26.02.2024 | 23,87 | 23,94 | 23,66 | 23,72 | -0,61% | 381.719,00 |
| 23.02.2024 | 23,94 | 23,96 | 23,60 | 23,86 | 0,08% | 319.160,00 |
| 22.02.2024 | 23,65 | 23,86 | 23,57 | 23,84 | 0,68% | 422.852,00 |
| 21.02.2024 | 23,80 | 23,84 | 23,54 | 23,68 | -0,65% | 417.239,00 |
| 20.02.2024 | 23,84 | 23,84 | 23,57 | 23,84 | 0,28% | 286.871,00 |
| 19.02.2024 | 23,76 | 23,99 | 23,74 | 23,77 | -1,56% | 363.582,00 |
| 16.02.2024 | 24,27 | 24,31 | 23,90 | 24,15 | -0,31% | 592.556,00 |
| 15.02.2024 | 23,91 | 24,32 | 23,91 | 24,22 | 0,96% | 393.836,00 |
| 14.02.2024 | 24,06 | 24,20 | 23,95 | 23,99 | -0,39% | 437.056,00 |
| 13.02.2024 | 24,34 | 24,45 | 24,00 | 24,09 | -0,89% | 351.737,00 |
| 12.02.2024 | 24,20 | 24,41 | 24,01 | 24,30 | 0,15% | 431.698,00 |
| 09.02.2024 | 24,53 | 24,70 | 24,11 | 24,27 | -2,31% | 542.985,00 |
| 08.02.2024 | 24,18 | 24,99 | 24,16 | 24,84 | 7,12% | 997.630,00 |
| 07.02.2024 | 23,57 | 23,58 | 23,19 | 23,19 | -1,82% | 502.732,00 |
| 06.02.2024 | 23,64 | 23,77 | 23,55 | 23,62 | -0,47% | 416.507,00 |
| 05.02.2024 | 23,70 | 23,96 | 23,61 | 23,73 | 0,18% | 348.872,00 |
| 02.02.2024 | 23,69 | 23,82 | 23,51 | 23,69 | 1,47% | 343.138,00 |
| 01.02.2024 | 23,29 | 23,57 | 23,21 | 23,35 | -0,16% | 363.732,00 |
| 31.01.2024 | 23,67 | 23,73 | 23,39 | 23,39 | -0,57% | 342.924,00 |
| 30.01.2024 | 23,57 | 23,66 | 23,45 | 23,52 | -0,13% | 286.648,00 |
| 29.01.2024 | 23,29 | 23,81 | 23,25 | 23,55 | 0,90% | 382.652,00 |
| 26.01.2024 | 23,05 | 23,38 | 23,02 | 23,34 | 1,81% | 382.724,00 |
| 25.01.2024 | 23,03 | 23,06 | 22,86 | 22,93 | -0,91% | 305.275,00 |
| 24.01.2024 | 23,02 | 23,22 | 23,00 | 23,14 | 0,81% | 222.538,00 |
| 23.01.2024 | 23,26 | 23,36 | 22,88 | 22,95 | -1,89% | 362.612,00 |
| 22.01.2024 | 23,11 | 23,47 | 23,10 | 23,39 | 1,38% | 318.947,00 |
| 19.01.2024 | 23,04 | 23,31 | 22,97 | 23,08 | 0,83% | 308.566,00 |
| 18.01.2024 | 23,17 | 23,18 | 22,88 | 22,89 | -1,34% | 485.428,00 |
| 17.01.2024 | 23,17 | 23,35 | 23,13 | 23,20 | -1,26% | 492.987,00 |
| 16.01.2024 | 23,38 | 23,55 | 23,28 | 23,49 | 0,07% | 413.676,00 |
| 15.01.2024 | 23,53 | 23,55 | 23,40 | 23,47 | -0,07% | 200.572,00 |
| 12.01.2024 | 23,63 | 23,73 | 23,48 | 23,49 | -0,11% | 380.889,00 |
| 11.01.2024 | 23,62 | 23,78 | 23,41 | 23,52 | -0,04% | 239.853,00 |
| 10.01.2024 | 23,70 | 23,77 | 23,53 | 23,53 | -0,87% | 253.255,00 |
| 09.01.2024 | 23,78 | 23,87 | 23,71 | 23,73 | 0,09% | 286.659,00 |
| 08.01.2024 | 23,63 | 23,79 | 23,35 | 23,71 | 0,38% | 257.975,00 |
| 05.01.2024 | 23,57 | 23,75 | 23,52 | 23,62 | -0,17% | 225.999,00 |
| 04.01.2024 | 23,46 | 23,68 | 23,35 | 23,66 | 1,41% | 361.529,00 |
| 03.01.2024 | 23,45 | 23,63 | 23,24 | 23,33 | 0,11% | 274.996,00 |
| 02.01.2024 | 23,04 | 23,42 | 22,90 | 23,31 | 1,59% | 224.112,00 |
| 29.12.2023 | 22,98 | 23,00 | 22,85 | 22,94 | 0,44% | 57.136,00 |
| 28.12.2023 | 22,99 | 23,06 | 22,82 | 22,84 | -0,09% | 277.912,00 |
| 27.12.2023 | 22,73 | 23,04 | 22,73 | 22,86 | -0,11% | 461.059,00 |
| 22.12.2023 | 22,79 | 22,92 | 22,77 | 22,89 | 0,18% | 136.190,00 |
| 21.12.2023 | 22,76 | 23,11 | 22,61 | 22,85 | -2,20% | 487.050,00 |
| 20.12.2023 | 23,64 | 23,76 | 23,31 | 23,36 | 0,62% | 325.679,00 |
| 19.12.2023 | 23,20 | 23,28 | 23,10 | 23,22 | -0,13% | 508.386,00 |
| 18.12.2023 | 22,96 | 23,31 | 22,96 | 23,25 | 0,67% | 347.202,00 |
| 15.12.2023 | 23,37 | 23,43 | 22,98 | 23,09 | -2,09% | 527.544,00 |
| 14.12.2023 | 23,42 | 23,88 | 23,33 | 23,58 | 3,03% | 634.042,00 |
| 13.12.2023 | 22,92 | 23,04 | 22,76 | 22,89 | -0,22% | 382.512,00 |
| 12.12.2023 | 23,00 | 23,06 | 22,78 | 22,94 | -0,09% | 836.350,00 |
| 11.12.2023 | 23,14 | 23,25 | 22,62 | 22,96 | -0,90% | 815.872,00 |
| 08.12.2023 | 23,21 | 23,36 | 22,87 | 23,17 | 0,08% | 683.321,00 |
| 07.12.2023 | 22,78 | 23,18 | 22,51 | 23,15 | 1,56% | 874.047,00 |
| 06.12.2023 | 23,72 | 23,86 | 22,33 | 22,80 | -8,36% | 1.650.417,00 |
| 05.12.2023 | 25,11 | 25,11 | 24,72 | 24,88 | -1,55% | 378.746,00 |
| 04.12.2023 | 25,04 | 25,37 | 25,04 | 25,27 | 0,80% | 331.270,00 |
| 01.12.2023 | 25,19 | 25,31 | 24,91 | 25,07 | -0,34% | 344.899,00 |
| 30.11.2023 | 25,16 | 25,36 | 24,99 | 25,15 | 0,03% | 236.421,00 |
| 29.11.2023 | 25,50 | 25,51 | 25,14 | 25,15 | -1,39% | 192.367,00 |
| 28.11.2023 | 25,34 | 25,61 | 25,29 | 25,50 | -0,02% | 260.049,00 |
| 27.11.2023 | 25,54 | 25,59 | 25,41 | 25,51 | -0,32% | 193.308,00 |