Top-News
Orderbuch British American Tobacco Plc.
Aktie
WKN: 916018 ISIN: GB0002875804 US-Symbol: BTAFF
29.13
29,14 €
+0,01 €
+0,03%
17.05.24 21:55:12
Handeln
Depot/Watchlist
Aktienanzahl *
2,23 Mrd.
Marktkapitalisierung *
64,98 Mrd.
€
Streubesitz
-
Index-Zugehörigkeit
IR-Website
Weiter aufwärts?
Long handeln
-
Jetzt mit Hebel 7,21:
MA8G1Z
Times & Sales: Gettex
Seite: 1
2
3
Weiter
|
Zeit
| Kurs | Stück | Umsatz | Lfd. Stück | Lfd. Umsatz | ||
| 21:51:17 | 29,04 € | 20 | 581 € | 11.709 | 340 T € | ||
| 21:43:58 | 29,20 € | 0 | 0 € | 11.689 | 340 T € | ||
| 21:17:28 | 29,23 € | 136 | 3.975 € | 11.689 | 340 T € | ||
| 21:17:00 | 29,20 € | 60 | 1.752 € | 11.553 | 336 T € | ||
| 21:16:04 | 29,23 € | 1 | 29 € | 11.493 | 334 T € | ||
| 21:14:23 | 29,20 € | 0 | 0 € | 11.492 | 334 T € | ||
| 21:06:29 | 29,08 € | 10 | 291 € | 11.492 | 334 T € | ||
| 21:04:30 | 29,15 € | 10 | 292 € | 11.482 | 334 T € | ||
| 21:04:30 | 29,14 € | 12 | 350 € | 11.472 | 333 T € | ||
| 20:44:24 | 29,14 € | 0 | 0 € | 11.460 | 333 T € | ||
| 20:41:42 | 29,07 € | 4 | 116 € | 11.460 | 333 T € | ||
| 20:40:46 | 29,22 € | 9 | 263 € | 11.456 | 333 T € | ||
| 20:33:54 | 29,22 € | 10 | 292 € | 11.447 | 333 T € | ||
| 20:30:48 | 29,06 € | 20 | 581 € | 11.437 | 332 T € | ||
| 20:13:55 | 29,20 € | 0 | 0 € | 11.417 | 332 T € | ||
| 20:09:59 | 29,20 € | 1 | 29 € | 11.417 | 332 T € | ||
| 20:03:58 | 29,20 € | 1 | 29 € | 11.416 | 332 T € | ||
| 20:00:56 | 29,20 € | 171 | 4.993 € | 11.415 | 332 T € | ||
| 19:55:47 | 29,04 € | 3 | 87 € | 11.244 | 327 T € | ||
| 19:53:04 | 29,19 € | 40 | 1.168 € | 11.241 | 327 T € | ||
| 19:43:33 | 29,17 € | 0 | 0 € | 11.201 | 326 T € | ||
| 19:22:13 | 29,17 € | 1 | 29 € | 11.201 | 326 T € | ||
| 19:21:39 | 29,02 € | 17 | 493 € | 11.200 | 325 T € | ||
| 19:13:06 | 29,14 € | 0 | 0 € | 11.183 | 325 T € | ||
| 19:04:17 | 29,02 € | 20 | 580 € | 11.183 | 325 T € | ||
| 19:03:37 | 29,17 € | 20 | 583 € | 11.163 | 324 T € | ||
| 19:00:02 | 29,17 € | 48 | 1.400 € | 11.143 | 324 T € | ||
| 18:55:36 | 29,17 € | 5 | 146 € | 11.095 | 322 T € | ||
| 18:54:35 | 29,17 € | 75 | 2.188 € | 11.090 | 322 T € | ||
| 18:53:27 | 29,17 € | 20 | 583 € | 11.015 | 320 T € | ||
| 18:51:17 | 29,01 € | 35 | 1.015 € | 10.995 | 320 T € | ||
| 18:49:18 | 29,16 € | 4 | 117 € | 10.960 | 318 T € | ||
| 18:44:37 | 29,17 € | 50 | 1.459 € | 10.956 | 318 T € | ||
| 18:43:16 | 29,14 € | 0 | 0 € | 10.906 | 317 T € | ||
| 18:30:06 | 29,16 € | 5 | 146 € | 10.906 | 317 T € | ||
| 18:13:38 | 29,14 € | 0 | 0 € | 10.901 | 317 T € | ||
| 18:11:35 | 29,16 € | 20 | 583 € | 10.901 | 317 T € | ||
| 18:04:01 | 29,17 € | 10 | 292 € | 10.881 | 316 T € | ||
| 18:03:07 | 29,17 € | 9 | 263 € | 10.871 | 316 T € | ||
| 17:53:42 | 29,09 € | 22 | 640 € | 10.862 | 316 T € | ||
| 17:53:42 | 29,16 € | 38 | 1.108 € | 10.840 | 315 T € | ||
| 17:45:12 | 29,16 € | 10 | 292 € | 10.802 | 314 T € | ||
| 17:43:35 | 29,14 € | 0 | 0 € | 10.792 | 314 T € | ||
| 17:41:41 | 29,15 € | 10 | 292 € | 10.792 | 314 T € | ||
| 17:33:02 | 29,14 € | 18 | 525 € | 10.782 | 313 T € | ||
| 17:28:09 | 29,04 € | 25 | 726 € | 10.764 | 313 T € | ||
| 17:21:46 | 29,07 € | 10 | 291 € | 10.739 | 312 T € | ||
| 17:21:18 | 29,04 € | 61 | 1.771 € | 10.729 | 312 T € | ||
| 17:20:31 | 29,03 € | 1.034 | 30.017 € | 10.668 | 310 T € | ||
| 17:19:39 | 29,05 € | 10 | 291 € | 9.634 | 280 T € | ||
| 17:17:07 | 29,05 € | 4 | 116 € | 9.624 | 280 T € | ||
| 17:13:50 | 29,02 € | 0 | 0 € | 9.620 | 280 T € | ||
| 17:03:22 | 29,02 € | 30 | 871 € | 9.620 | 280 T € | ||
| 17:01:19 | 29,00 € | 10 | 290 € | 9.590 | 279 T € | ||
| 16:58:25 | 28,99 € | 350 | 10.147 € | 9.580 | 278 T € | ||
| 16:53:58 | 29,00 € | 25 | 725 € | 9.230 | 268 T € | ||
| 16:43:10 | 29,03 € | 10 | 290 € | 9.205 | 268 T € | ||
| 16:36:06 | 29,02 € | 10 | 290 € | 9.195 | 267 T € | ||
| 16:35:53 | 29,02 € | 48 | 1.393 € | 9.185 | 267 T € | ||
| 16:32:20 | 29,05 € | 35 | 1.017 € | 9.137 | 266 T € | ||
| 16:32:06 | 29,05 € | 11 | 320 € | 9.102 | 265 T € | ||
| 16:31:41 | 29,00 € | 6 | 174 € | 9.091 | 264 T € | ||
| 16:31:06 | 29,05 € | 20 | 581 € | 9.085 | 264 T € | ||
| 16:25:52 | 29,00 € | 10 | 290 € | 9.065 | 263 T € | ||
| 16:14:31 | 29,06 € | 70 | 2.034 € | 9.055 | 263 T € | ||
| 16:13:11 | 29,06 € | 0 | 0 € | 8.985 | 261 T € | ||
| 16:03:46 | 29,06 € | 1 | 29 € | 8.985 | 261 T € | ||
| 16:01:34 | 29,01 € | 75 | 2.176 € | 8.984 | 261 T € | ||
| 15:52:40 | 28,97 € | 24 | 695 € | 8.909 | 259 T € | ||
| 15:50:48 | 29,00 € | 18 | 522 € | 8.885 | 258 T € | ||
| 15:50:25 | 29,00 € | 3 | 87 € | 8.867 | 258 T € | ||
| 15:49:03 | 28,97 € | 101 | 2.926 € | 8.864 | 258 T € | ||
| 15:43:27 | 28,97 € | 0 | 0 € | 8.763 | 255 T € | ||
| 15:40:07 | 28,97 € | 18 | 521 € | 8.763 | 255 T € | ||
| 15:39:46 | 28,97 € | 862 | 24.972 € | 8.745 | 254 T € | ||
| 15:38:37 | 28,91 € | 50 | 1.446 € | 7.883 | 229 T € | ||
| 15:37:36 | 28,97 € | 10 | 290 € | 7.833 | 228 T € | ||
| 15:33:37 | 29,07 € | 18 | 523 € | 7.823 | 227 T € | ||
| 15:31:22 | 29,07 € | 51 | 1.483 € | 7.805 | 227 T € | ||
| 15:31:20 | 29,07 € | 20 | 581 € | 7.754 | 225 T € | ||
| 15:29:20 | 29,08 € | 150 | 4.362 € | 7.734 | 225 T € | ||
| 15:29:05 | 29,08 € | 36 | 1.047 € | 7.584 | 221 T € | ||
| 15:27:51 | 29,08 € | 1 | 29 € | 7.548 | 219 T € | ||
| 15:22:27 | 29,05 € | 1 | 29 € | 7.547 | 219 T € | ||
| 15:16:32 | 28,99 € | 22 | 638 € | 7.546 | 219 T € | ||
| 15:15:29 | 29,05 € | 10 | 291 € | 7.524 | 219 T € | ||
| 15:14:08 | 29,04 € | 0 | 0 € | 7.514 | 218 T € | ||
| 15:13:14 | 29,04 € | 425 | 12.342 € | 7.514 | 218 T € | ||
| 15:10:47 | 29,00 € | 1 | 29 € | 7.089 | 206 T € | ||
| 15:03:49 | 29,05 € | 4 | 116 € | 7.088 | 206 T € | ||
| 14:52:13 | 29,05 € | 50 | 1.453 € | 7.084 | 206 T € | ||
| 14:46:40 | 28,99 € | 35 | 1.015 € | 7.034 | 205 T € | ||
| 14:43:33 | 29,04 € | 0 | 0 € | 6.999 | 204 T € | ||
| 14:41:25 | 29,04 € | 20 | 581 € | 6.999 | 204 T € | ||
| 14:36:37 | 29,04 € | 173 | 5.024 € | 6.979 | 203 T € | ||
| 14:32:41 | 28,99 € | 67 | 1.942 € | 6.806 | 198 T € | ||
| 14:27:41 | 29,06 € | 76 | 2.209 € | 6.739 | 196 T € | ||
| 14:13:37 | 28,97 € | 0 | 0 € | 6.663 | 194 T € | ||
| 14:05:03 | 28,97 € | 1 | 29 € | 6.663 | 194 T € | ||
| 14:03:41 | 28,96 € | 100 | 2.896 € | 6.662 | 194 T € |
1
2
3
Weiter
Die Breite des linken grauen Balkens gibt die Höhe des Kurses grafisch wieder.
Die Breite des rechten Balkens entspricht der Höhe des Umsatzes. Seine Farbe bedeutet:
Grün: Kurs gestiegen, Grau: Kurs gleichbleibend, Rot: Kurs gefallen
Die Breite des rechten Balkens entspricht der Höhe des Umsatzes. Seine Farbe bedeutet:
Grün: Kurs gestiegen, Grau: Kurs gleichbleibend, Rot: Kurs gefallen