British American Tobacco PLC
- Information
- letzte Umsätze
- kaufen
- verkaufen
142
445
32,18
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 26.07.2024 | 10:20:09,571 | 208 | 32,24 | |
| 208 | 32,24 | |||
| 208 | 32,24 | |||
| 26.07.2024 | 10:19:56,935 | 40 | 32,24 | |
| 40 | 32,24 | |||
| 40 | 32,24 | |||
| 26.07.2024 | 10:18:53,310 | 4 | 32,24 | |
| 4 | 32,24 | |||
| 4 | 32,24 | |||
| 26.07.2024 | 10:18:39,668 | 100 | 32,24 | |
| 100 | 32,24 | |||
| 100 | 32,24 | |||
| 26.07.2024 | 10:16:09,834 | 200 | 32,19 | |
| 200 | 32,19 | |||
| 200 | 32,19 | |||
| 26.07.2024 | 10:16:01,665 | 150 | 32,24 | |
| 150 | 32,24 | |||
| 150 | 32,24 | |||
| 26.07.2024 | 10:14:59,600 | 1 300 | 32,22 | |
| 1 300 | 32,22 | |||
| 1 300 | 32,22 | |||
| 26.07.2024 | 10:14:44,931 | 46 | 32,24 | |
| 46 | 32,24 | |||
| 46 | 32,24 | |||
| 26.07.2024 | 10:13:32,068 | 1 300 | 32,20 | |
| 1 300 | 32,20 | |||
| 1 300 | 32,20 | |||
| 26.07.2024 | 10:13:31,167 | 70 | 32,20 | |
| 70 | 32,20 | |||
| 70 | 32,20 | |||
| 26.07.2024 | 10:13:25,481 | 3 | 32,20 | |
| 3 | 32,20 | |||
| 3 | 32,20 | |||
| 26.07.2024 | 10:13:20,846 | 200 | 32,19 | |
| 200 | 32,19 | |||
| 200 | 32,19 | |||
| 26.07.2024 | 10:13:14,407 | 1 300 | 32,20 | |
| 1 300 | 32,20 | |||
| 1 300 | 32,20 | |||
| 26.07.2024 | 10:11:35,677 | 5 | 32,25 | |
| 5 | 32,25 | |||
| 5 | 32,25 | |||
| 26.07.2024 | 10:10:17,878 | 47 | 32,22 | |
| 47 | 32,22 | |||
| 47 | 32,22 | |||
| 26.07.2024 | 10:09:39,424 | 130 | 32,23 | |
| 130 | 32,23 | |||
| 130 | 32,23 | |||
| 26.07.2024 | 10:08:59,990 | 23 | 32,27 | |
| 23 | 32,27 | |||
| 23 | 32,27 | |||
| 26.07.2024 | 10:08:48,642 | 399 | 32,21 | |
| 399 | 32,21 | |||
| 399 | 32,21 | |||
| 26.07.2024 | 10:04:06,565 | 20 | 32,27 | |
| 20 | 32,27 | |||
| 20 | 32,27 | |||
| 26.07.2024 | 10:03:52,694 | 8 | 32,29 | |
| 8 | 32,29 | |||
| 8 | 32,29 | |||
| 26.07.2024 | 10:03:38,769 | 30 | 32,32 | |
| 30 | 32,32 | |||
| 30 | 32,32 | |||
| 26.07.2024 | 10:03:28,627 | 30 | 32,32 | |
| 30 | 32,32 | |||
| 30 | 32,32 | |||
| 26.07.2024 | 10:02:22,659 | 10 | 32,33 | |
| 10 | 32,33 | |||
| 10 | 32,33 | |||
| 26.07.2024 | 10:02:07,210 | 400 | 32,33 | |
| 400 | 32,33 | |||
| 400 | 32,33 | |||
| 26.07.2024 | 10:01:30,681 | 40 | 32,32 | |
| 40 | 32,32 | |||
| 40 | 32,32 | |||
| 26.07.2024 | 10:00:38,352 | 40 | 32,31 | |
| 40 | 32,31 | |||
| 40 | 32,31 | |||
| 26.07.2024 | 10:00:27,982 | 35 | 32,33 | |
| 35 | 32,33 | |||
| 35 | 32,33 | |||
| 26.07.2024 | 10:00:27,856 | 61 | 32,33 | |
| 61 | 32,33 | |||
| 61 | 32,33 | |||
| 26.07.2024 | 09:59:08,737 | 1 200 | 32,29 | |
| 1 200 | 32,29 | |||
| 1 200 | 32,29 | |||
| 26.07.2024 | 09:58:52,087 | 1 300 | 32,29 | |
| 1 300 | 32,29 | |||
| 1 300 | 32,29 | |||
| 26.07.2024 | 09:55:50,084 | 400 | 32,30 | |
| 50 | 32,30 | |||
| 350 | 32,30 | |||
| 400 | 32,30 | |||
| 26.07.2024 | 09:55:43,834 | 1 300 | 32,29 | |
| 1 300 | 32,29 | |||
| 1 300 | 32,29 | |||
| 26.07.2024 | 09:55:33,449 | 500 | 32,28 | |
| 500 | 32,28 | |||
| 500 | 32,28 | |||
| 26.07.2024 | 09:54:50,937 | 32 | 32,27 | |
| 32 | 32,27 | |||
| 32 | 32,27 | |||
| 26.07.2024 | 09:53:54,646 | 1 000 | 32,26 | |
| 1 000 | 32,26 | |||
| 1 000 | 32,26 | |||
| 26.07.2024 | 09:53:08,631 | 1 300 | 32,30 | |
| 1 300 | 32,30 | |||
| 1 300 | 32,30 | |||
| 26.07.2024 | 09:52:45,791 | 400 | 32,26 | |
| 400 | 32,26 | |||
| 400 | 32,26 | |||
| 26.07.2024 | 09:52:43,829 | 1 300 | 32,26 | |
| 1 300 | 32,26 | |||
| 1 300 | 32,26 | |||
| 26.07.2024 | 09:52:13,967 | 1 300 | 32,26 | |
| 1 300 | 32,26 | |||
| 1 300 | 32,26 | |||
| 26.07.2024 | 09:51:45,509 | 5 000 | 32,33 | |
| 5 000 | 32,33 | |||
| 5 000 | 32,33 | |||
| 26.07.2024 | 09:51:38,157 | 2 100 | 32,33 | |
| 2 000 | 32,33 | |||
| 100 | 32,33 | |||
| 2 100 | 32,33 | |||
| 26.07.2024 | 09:51:27,667 | 300 | 32,28 | |
| 300 | 32,28 | |||
| 300 | 32,28 | |||
| 26.07.2024 | 09:51:11,483 | 78 | 32,32 | |
| 78 | 32,32 | |||
| 78 | 32,32 | |||
| 26.07.2024 | 09:50:27,085 | 50 | 32,32 | |
| 50 | 32,32 | |||
| 50 | 32,32 | |||
| 26.07.2024 | 09:50:04,407 | 500 | 32,28 | |
| 500 | 32,28 | |||
| 500 | 32,28 | |||
| 26.07.2024 | 09:48:05,017 | 245 | 32,30 | |
| 245 | 32,30 | |||
| 20 | 32,30 | |||
| 225 | 32,30 | |||
| 26.07.2024 | 09:47:41,183 | 1 300 | 32,28 | |
| 1 300 | 32,28 | |||
| 1 100 | 32,28 | |||
| 200 | 32,28 | |||
| 26.07.2024 | 09:46:49,764 | 10 | 32,25 | |
| 10 | 32,25 | |||
| 10 | 32,25 | |||
| 26.07.2024 | 09:44:54,481 | 325 | 32,25 | |
| 325 | 32,25 | |||
| 325 | 32,25 | |||
| 26.07.2024 | 09:43:52,541 | 28 | 32,24 | |
| 28 | 32,24 | |||
| 28 | 32,24 | |||
| 26.07.2024 | 09:43:42,165 | 309 | 32,24 | |
| 309 | 32,24 | |||
| 309 | 32,24 | |||
| 26.07.2024 | 09:43:05,422 | 130 | 32,27 | |
| 130 | 32,27 | |||
| 130 | 32,27 | |||
| 26.07.2024 | 09:42:18,548 | 52 | 32,27 | |
| 52 | 32,27 | |||
| 52 | 32,27 | |||
| 26.07.2024 | 09:41:36,784 | 25 | 32,27 | |
| 25 | 32,27 | |||
| 25 | 32,27 | |||
| 26.07.2024 | 09:41:36,643 | 162 | 32,25 | |
| 60 | 32,25 | |||
| 162 | 32,25 | |||
| 52 | 32,25 | |||
| 50 | 32,25 | |||
| 26.07.2024 | 09:41:17,139 | 110 | 32,24 | |
| 110 | 32,24 | |||
| 110 | 32,24 | |||
| 26.07.2024 | 09:41:01,875 | 120 | 32,22 | |
| 120 | 32,22 | |||
| 120 | 32,22 | |||
| 26.07.2024 | 09:41:00,658 | 200 | 32,21 | |
| 200 | 32,21 | |||
| 200 | 32,21 | |||
| 26.07.2024 | 09:40:57,282 | 3 | 32,18 | |
| 3 | 32,18 | |||
| 3 | 32,18 | |||
| 26.07.2024 | 09:40:52,578 | 50 | 32,18 | |
| 50 | 32,18 | |||
| 50 | 32,18 | |||
| 26.07.2024 | 09:40:48,260 | 500 | 32,18 | |
| 500 | 32,18 | |||
| 500 | 32,18 | |||
| 26.07.2024 | 09:40:10,257 | 6 | 32,17 | |
| 6 | 32,17 | |||
| 6 | 32,17 | |||
| 26.07.2024 | 09:40:04,009 | 40 | 32,20 | |
| 40 | 32,20 | |||
| 40 | 32,20 | |||
| 26.07.2024 | 09:39:19,193 | 11 | 32,20 | |
| 11 | 32,20 | |||
| 11 | 32,20 | |||
| 26.07.2024 | 09:38:38,507 | 500 | 32,17 | |
| 500 | 32,17 | |||
| 500 | 32,17 | |||
| 26.07.2024 | 09:33:53,915 | 130 | 32,20 | |
| 130 | 32,20 | |||
| 130 | 32,20 | |||
| 26.07.2024 | 09:33:09,964 | 155 | 32,13 | |
| 155 | 32,13 | |||
| 155 | 32,13 | |||
| 26.07.2024 | 09:32:20,588 | 10 | 32,13 | |
| 10 | 32,13 | |||
| 10 | 32,13 | |||
| 26.07.2024 | 09:30:23,422 | 7 | 32,09 | |
| 7 | 32,09 | |||
| 7 | 32,09 | |||
| 26.07.2024 | 09:27:45,797 | 100 | 32,16 | |
| 100 | 32,16 | |||
| 100 | 32,16 | |||
| 26.07.2024 | 09:26:10,211 | 7 | 32,19 | |
| 7 | 32,19 | |||
| 7 | 32,19 | |||
| 26.07.2024 | 09:20:43,750 | 449 | 32,19 | |
| 449 | 32,19 | |||
| 449 | 32,19 | |||
| 26.07.2024 | 09:19:20,576 | 33 | 32,16 | |
| 33 | 32,16 | |||
| 33 | 32,16 | |||
| 26.07.2024 | 09:18:31,806 | 450 | 32,22 | |
| 450 | 32,22 | |||
| 450 | 32,22 | |||
| 26.07.2024 | 09:17:35,642 | 100 | 32,18 | |
| 100 | 32,18 | |||
| 100 | 32,18 | |||
| 26.07.2024 | 09:17:00,985 | 31 | 32,24 | |
| 31 | 32,24 | |||
| 31 | 32,24 | |||
| 26.07.2024 | 09:16:51,135 | 200 | 32,22 | |
| 200 | 32,22 | |||
| 200 | 32,22 | |||
| 26.07.2024 | 09:16:30,848 | 30 | 32,20 | |
| 30 | 32,20 | |||
| 30 | 32,20 | |||
| 26.07.2024 | 09:15:44,999 | 1 075 | 32,20 | |
| 225 | 32,20 | |||
| 1 075 | 32,20 | |||
| 600 | 32,20 | |||
| 250 | 32,20 | |||
| 26.07.2024 | 09:14:24,308 | 40 | 32,13 | |
| 40 | 32,13 | |||
| 40 | 32,13 | |||
| 26.07.2024 | 09:13:59,792 | 529 | 32,13 | |
| 529 | 32,13 | |||
| 529 | 32,13 | |||
| 26.07.2024 | 09:13:47,755 | 45 | 32,17 | |
| 45 | 32,17 | |||
| 45 | 32,17 | |||
| 26.07.2024 | 09:12:05,484 | 200 | 32,16 | |
| 200 | 32,16 | |||
| 200 | 32,16 | |||
| 26.07.2024 | 09:10:53,002 | 100 | 32,16 | |
| 100 | 32,16 | |||
| 100 | 32,16 | |||
| 26.07.2024 | 09:10:47,018 | 23 | 32,16 | |
| 23 | 32,16 | |||
| 23 | 32,16 | |||
| 26.07.2024 | 09:08:55,072 | 100 | 32,07 | |
| 100 | 32,07 | |||
| 100 | 32,07 | |||
| 26.07.2024 | 09:07:12,771 | 958 | 32,09 | |
| 958 | 32,09 | |||
| 958 | 32,09 | |||
| 26.07.2024 | 09:07:06,516 | 34 | 32,08 | |
| 34 | 32,08 | |||
| 34 | 32,08 | |||
| 26.07.2024 | 09:06:32,217 | 1 300 | 32,09 | |
| 1 000 | 32,09 | |||
| 1 300 | 32,09 | |||
| 300 | 32,09 | |||
| 26.07.2024 | 09:05:23,056 | 100 | 32,08 | |
| 100 | 32,08 | |||
| 100 | 32,08 | |||
| 26.07.2024 | 09:05:12,863 | 1 000 | 32,05 | |
| 1 000 | 32,05 | |||
| 1 000 | 32,05 | |||
| 26.07.2024 | 09:04:32,990 | 1 136 | 32,05 | |
| 100 | 32,05 | |||
| 1 136 | 32,05 | |||
| 500 | 32,05 | |||
| 100 | 32,05 | |||
| 436 | 32,05 | |||
| 26.07.2024 | 09:03:56,575 | 200 | 31,88 | |
| 200 | 31,88 | |||
| 200 | 31,88 | |||
| 26.07.2024 | 09:03:18,157 | 33 | 31,98 | |
| 33 | 31,98 | |||
| 33 | 31,98 | |||
| 26.07.2024 | 08:49:29,412 | 29 | 31,81 | |
| 29 | 31,81 | |||
| 29 | 31,81 | |||
| 26.07.2024 | 08:43:48,392 | 10 | 31,98 | |
| 10 | 31,98 | |||
| 10 | 31,98 | |||
| 26.07.2024 | 08:42:28,483 | 100 | 31,90 | |
| 100 | 31,90 | |||
| 100 | 31,90 | |||
| 26.07.2024 | 08:42:07,438 | 200 | 31,90 | |
| 200 | 31,90 | |||
| 200 | 31,90 | |||
| 26.07.2024 | 08:39:59,986 | 75 | 31,90 | |
| 75 | 31,90 | |||
| 75 | 31,90 | |||
| 26.07.2024 | 08:36:25,036 | 137 | 31,85 | |
| 100 | 31,85 | |||
| 137 | 31,85 | |||
| 37 | 31,85 | |||
| 26.07.2024 | 08:36:24,835 | 200 | 31,85 | |
| 200 | 31,85 | |||
| 200 | 31,85 | |||
| 26.07.2024 | 08:34:03,084 | 200 | 31,85 | |
| 200 | 31,85 | |||
| 200 | 31,85 | |||
| 26.07.2024 | 08:33:16,246 | 100 | 31,85 | |
| 100 | 31,85 | |||
| 100 | 31,85 | |||
| 26.07.2024 | 08:32:57,455 | 9 | 31,85 | |
| 9 | 31,85 | |||
| 9 | 31,85 | |||
| 26.07.2024 | 08:31:16,878 | 50 | 31,85 | |
| 50 | 31,85 | |||
| 50 | 31,85 | |||
| 26.07.2024 | 08:28:13,239 | 120 | 31,76 | |
| 120 | 31,76 | |||
| 120 | 31,76 | |||
| 26.07.2024 | 08:25:36,999 | 35 | 31,85 | |
| 35 | 31,85 | |||
| 35 | 31,85 | |||
| 26.07.2024 | 08:24:37,961 | 15 | 31,85 | |
| 15 | 31,85 | |||
| 15 | 31,85 | |||
| 26.07.2024 | 08:23:33,463 | 500 | 31,80 | |
| 500 | 31,80 | |||
| 500 | 31,80 | |||
| 26.07.2024 | 08:17:54,640 | 3 760 | 31,81 | |
| 500 | 31,81 | |||
| 3 760 | 31,81 | |||
| 3 260 | 31,81 | |||
| 26.07.2024 | 08:17:18,522 | 240 | 31,81 | |
| 240 | 31,81 | |||
| 200 | 31,81 | |||
| 40 | 31,81 | |||
| 26.07.2024 | 08:15:04,980 | 3 | 31,81 | |
| 3 | 31,81 | |||
| 3 | 31,81 | |||
| 26.07.2024 | 08:13:13,348 | 2 | 31,81 | |
| 2 | 31,81 | |||
| 2 | 31,81 | |||
| 26.07.2024 | 08:11:14,540 | 6 | 31,98 | |
| 6 | 31,98 | |||
| 6 | 31,98 | |||
| 26.07.2024 | 08:08:04,151 | 17 | 32,00 | |
| 17 | 32,00 | |||
| 17 | 32,00 | |||
| 26.07.2024 | 08:05:31,242 | 50 | 31,96 | |
| 50 | 31,96 | |||
| 50 | 31,96 | |||
| 26.07.2024 | 08:01:51,551 | 80 | 32,00 | |
| 18 | 32,00 | |||
| 62 | 32,00 | |||
| 80 | 32,00 | |||
| 26.07.2024 | 08:00:48,302 | 1 | 32,00 | |
| 1 | 32,00 | |||
| 1 | 32,00 | |||
| 26.07.2024 | 08:00:16,529 | 2 | 31,91 | |
| 2 | 31,91 | |||
| 2 | 31,91 | |||
| 26.07.2024 | 08:00:07,715 | 564 | 32,00 | |
| 174 | 32,00 | |||
| 20 | 32,00 | |||
| 330 | 32,00 | |||
| 40 | 32,00 | |||
| 358 | 32,00 | |||
| 200 | 32,00 | |||
| 1 | 32,00 | |||
| 5 | 32,00 |
Copyright © 2024 Tradegate Exchange GmbH
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der Quontigo Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG Wertpapierhandelsbank
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der Quontigo Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG Wertpapierhandelsbank
Kurse in EUR
Zeitangaben in CEST (UTC+2)
Top 5 Umsatz
-
Nvidia Corp.
Bid: 104,06 / Ask: 104,16
Umsatz: 58 936 TEUR -
Rheinmetall AG
Bid: 488,00 / Ask: 490,00
Umsatz: 22 456 TEUR -
Tesla Inc.
Bid: 202,20 / Ask: 202,45
Umsatz: 18 166 TEUR -
Alphabet Inc. Class A
Bid: 153,40 / Ask: 153,76
Umsatz: 14 706 TEUR -
Microsoft Corp.
Bid: 391,45 / Ask: 392,05
Umsatz: 14 648 TEUR
Realtime Quotes
Letzte Aktualisierung:
26.07.2024 @ 22:00:00
Letzte Aktualisierung:
26.07.2024 @ 22:00:00