40,100€
-1,72%
Echtzeit-Aktienkurs British American Tobacco PLC (ADRs)
Bid:
Ask:
Aktienkurse zur British American Tobacco PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 40,60 | 40,75 | 39,80 | 40,10 | -1,72% | - |
| 26.06.2025 | 41,00 | 41,10 | 40,60 | 40,80 | -0,73% | - |
| 25.06.2025 | 41,75 | 41,95 | 40,80 | 41,10 | -1,56% | - |
| 24.06.2025 | 42,25 | 42,35 | 41,70 | 41,75 | -0,83% | - |
| 23.06.2025 | 42,50 | 43,00 | 41,95 | 42,10 | -1,06% | 1.250,00 |
| 20.06.2025 | 42,80 | 43,10 | 42,45 | 42,55 | -0,47% | - |
| 19.06.2025 | 42,90 | 43,10 | 42,75 | 42,75 | -0,23% | - |
| 18.06.2025 | 42,45 | 42,90 | 42,35 | 42,85 | 0,94% | 530,00 |
| 17.06.2025 | 42,35 | 42,60 | 41,95 | 42,45 | -0,12% | 50,00 |
| 16.06.2025 | 42,15 | 42,65 | 42,00 | 42,50 | 1,07% | 20,00 |
| 13.06.2025 | 41,80 | 42,55 | 41,55 | 42,05 | 0,60% | 14,00 |
| 12.06.2025 | 42,30 | 42,35 | 41,65 | 41,80 | -1,30% | - |
| 11.06.2025 | 41,40 | 42,35 | 41,20 | 42,35 | 2,29% | - |
| 10.06.2025 | 41,90 | 42,10 | 41,35 | 41,40 | -0,84% | - |
| 09.06.2025 | 41,80 | 42,00 | 41,65 | 41,75 | -0,12% | - |
| 06.06.2025 | 41,45 | 41,95 | 41,45 | 41,80 | 0,97% | - |
| 05.06.2025 | 40,40 | 41,55 | 40,30 | 41,40 | 2,73% | - |
| 04.06.2025 | 40,65 | 40,65 | 39,95 | 40,30 | -0,86% | 240,00 |
| 03.06.2025 | 39,45 | 40,80 | 39,40 | 40,65 | 2,65% | 115,00 |
| 02.06.2025 | 39,60 | 39,80 | 39,40 | 39,60 | -0,13% | - |
| 30.05.2025 | 39,55 | 39,80 | 39,45 | 39,65 | 0,00% | 2,00 |
| 29.05.2025 | 40,05 | 40,05 | 39,20 | 39,65 | -0,63% | - |
| 28.05.2025 | 39,90 | 40,00 | 39,55 | 39,90 | 0,00% | - |
| 27.05.2025 | 39,60 | 40,00 | 39,40 | 39,90 | 0,88% | - |
| 26.05.2025 | 39,80 | 39,80 | 39,50 | 39,55 | -0,25% | 80,00 |
| 23.05.2025 | 39,40 | 39,80 | 39,20 | 39,65 | 0,76% | - |
| 22.05.2025 | 39,15 | 39,50 | 38,95 | 39,35 | 0,25% | 300,00 |
| 21.05.2025 | 39,15 | 39,45 | 38,80 | 39,25 | 0,00% | - |
| 20.05.2025 | 38,65 | 39,35 | 38,30 | 39,25 | 1,82% | - |
| 19.05.2025 | 38,05 | 38,65 | 37,80 | 38,55 | 1,31% | - |
| 16.05.2025 | 36,85 | 38,25 | 36,85 | 38,05 | 2,84% | - |
| 15.05.2025 | 36,20 | 37,00 | 36,00 | 37,00 | 1,65% | - |
| 14.05.2025 | 36,35 | 36,75 | 36,10 | 36,40 | -0,14% | - |
| 13.05.2025 | 37,00 | 37,05 | 36,05 | 36,45 | -1,75% | 70,00 |
| 12.05.2025 | 37,40 | 37,60 | 36,45 | 37,10 | -0,27% | 1.150,00 |
| 09.05.2025 | 38,70 | 38,80 | 37,05 | 37,20 | -4,00% | 200,00 |
| 08.05.2025 | 39,30 | 39,35 | 38,35 | 38,75 | -1,27% | - |
| 07.05.2025 | 39,30 | 39,40 | 38,85 | 39,25 | 0,26% | - |
| 06.05.2025 | 38,55 | 39,35 | 38,40 | 39,15 | 1,42% | - |
| 05.05.2025 | 38,10 | 38,65 | 38,00 | 38,60 | 0,78% | - |
| 02.05.2025 | 38,30 | 38,50 | 37,90 | 38,30 | 0,00% | 14,00 |
| 30.04.2025 | 37,55 | 38,55 | 37,40 | 38,30 | 2,27% | - |
| 29.04.2025 | 37,25 | 37,55 | 36,90 | 37,45 | 0,67% | 9,00 |
| 28.04.2025 | 36,90 | 37,35 | 36,90 | 37,20 | 0,40% | - |
| 25.04.2025 | 37,30 | 37,30 | 36,80 | 37,05 | -0,40% | - |
| 24.04.2025 | 37,45 | 37,65 | 37,10 | 37,20 | -0,53% | - |
| 23.04.2025 | 37,70 | 37,80 | 36,80 | 37,40 | -0,13% | - |
| 22.04.2025 | 37,05 | 37,60 | 36,90 | 37,45 | 0,94% | - |
| 17.04.2025 | 37,05 | 37,35 | 36,70 | 37,10 | 0,82% | - |
| 16.04.2025 | 37,45 | 37,60 | 36,65 | 36,80 | -1,74% | - |
| 15.04.2025 | 37,00 | 37,65 | 36,90 | 37,45 | 1,49% | 100,00 |
| 14.04.2025 | 36,65 | 37,05 | 36,35 | 36,90 | 0,96% | - |
| 11.04.2025 | 36,15 | 36,85 | 35,75 | 36,55 | 0,55% | 500,00 |
| 10.04.2025 | 36,45 | 37,05 | 35,35 | 36,35 | -1,22% | - |
| 09.04.2025 | 35,50 | 37,00 | 35,15 | 36,80 | 1,94% | 14,00 |
| 08.04.2025 | 36,15 | 37,10 | 35,80 | 36,10 | 0,14% | - |
| 07.04.2025 | 36,00 | 36,55 | 33,75 | 36,05 | -0,96% | 129,00 |
| 04.04.2025 | 37,70 | 38,55 | 36,20 | 36,40 | -4,21% | - |
| 03.04.2025 | 36,60 | 38,15 | 35,85 | 38,00 | 2,29% | 25,00 |
| 02.04.2025 | 38,00 | 38,25 | 36,85 | 37,15 | -2,24% | - |
| 01.04.2025 | 38,00 | 38,40 | 37,85 | 38,00 | -0,26% | - |
| 31.03.2025 | 37,20 | 38,20 | 37,10 | 38,10 | 2,01% | - |
| 28.03.2025 | 37,40 | 37,90 | 37,25 | 37,35 | -1,19% | - |
| 27.03.2025 | 37,75 | 37,85 | 37,30 | 37,80 | -0,13% | - |
| 26.03.2025 | 37,90 | 38,05 | 37,25 | 37,85 | -0,26% | 115,00 |
| 25.03.2025 | 37,80 | 38,30 | 37,65 | 37,95 | 0,13% | - |
| 24.03.2025 | 37,85 | 38,10 | 37,75 | 37,90 | 0,40% | - |
| 21.03.2025 | 37,90 | 38,10 | 37,65 | 37,75 | -0,26% | - |
| 20.03.2025 | 37,70 | 38,10 | 37,60 | 37,85 | 0,53% | - |
| 19.03.2025 | 37,70 | 38,05 | 37,55 | 37,65 | -0,13% | 108,00 |
| 18.03.2025 | 38,25 | 38,40 | 37,45 | 37,70 | -1,31% | - |
| 17.03.2025 | 38,00 | 38,25 | 37,80 | 38,20 | 0,39% | - |
| 14.03.2025 | 38,15 | 38,35 | 37,60 | 38,05 | -0,13% | - |
| 13.03.2025 | 37,75 | 38,20 | 37,60 | 38,10 | 0,79% | - |
| 12.03.2025 | 37,70 | 37,95 | 37,30 | 37,80 | 0,67% | - |
| 11.03.2025 | 37,55 | 37,75 | 36,90 | 37,55 | -0,13% | - |
| 10.03.2025 | 37,60 | 38,10 | 37,15 | 37,60 | 0,13% | - |
| 07.03.2025 | 37,20 | 37,60 | 36,70 | 37,55 | 0,81% | - |
| 06.03.2025 | 36,75 | 37,30 | 36,50 | 37,25 | 1,09% | 261,00 |
| 05.03.2025 | 37,55 | 37,95 | 36,60 | 36,85 | -1,99% | 55,00 |
| 04.03.2025 | 37,80 | 38,40 | 37,50 | 37,60 | -0,53% | - |
| 03.03.2025 | 37,70 | 37,85 | 37,15 | 37,80 | 0,93% | - |
| 28.02.2025 | 37,00 | 37,50 | 36,95 | 37,45 | 0,67% | - |
| 27.02.2025 | 37,10 | 37,40 | 37,00 | 37,20 | 0,13% | 130,00 |
| 26.02.2025 | 36,70 | 37,30 | 36,50 | 37,15 | 1,64% | - |
| 25.02.2025 | 36,65 | 36,70 | 36,35 | 36,55 | 0,14% | - |
| 24.02.2025 | 36,65 | 36,70 | 36,00 | 36,50 | 0,83% | - |
| 21.02.2025 | 36,90 | 37,00 | 35,65 | 36,20 | -1,76% | - |
| 20.02.2025 | 36,90 | 36,90 | 36,10 | 36,85 | 0,27% | - |
| 19.02.2025 | 36,70 | 36,85 | 36,25 | 36,75 | 0,41% | - |
| 18.02.2025 | 36,50 | 36,85 | 36,45 | 36,60 | 0,14% | - |
| 17.02.2025 | 37,00 | 37,35 | 36,40 | 36,55 | -1,35% | 22,00 |
| 14.02.2025 | 37,60 | 37,75 | 36,90 | 37,05 | -1,46% | - |
| 13.02.2025 | 41,00 | 41,00 | 36,70 | 37,60 | -7,96% | 220,00 |
| 12.02.2025 | 40,70 | 41,00 | 40,50 | 40,85 | 0,12% | - |
| 11.02.2025 | 40,90 | 40,95 | 40,55 | 40,80 | -0,12% | - |
| 10.02.2025 | 40,10 | 40,85 | 40,10 | 40,85 | 1,74% | - |
| 07.02.2025 | 39,75 | 40,30 | 39,75 | 40,15 | 0,75% | - |
| 06.02.2025 | 39,50 | 40,00 | 39,30 | 39,85 | 1,14% | - |
| 05.02.2025 | 38,50 | 39,45 | 38,50 | 39,40 | 2,07% | 165,00 |