49,050€
0,10%
Echtzeit-Aktienkurs British American Tobacco PLC (ADRs)
Bid:
Ask:
Aktienkurse zur British American Tobacco PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 48,85 | 48,95 | 48,85 | 48,90 | -0,20% | - |
| 15.12.2025 | 48,45 | 49,15 | 48,40 | 49,00 | 1,55% | - |
| 12.12.2025 | 49,75 | 49,95 | 48,20 | 48,25 | -3,79% | - |
| 11.12.2025 | 50,00 | 50,30 | 49,55 | 50,15 | 0,30% | - |
| 10.12.2025 | 49,35 | 50,30 | 49,00 | 50,00 | 1,21% | - |
| 09.12.2025 | 49,30 | 49,85 | 46,85 | 49,40 | 0,00% | - |
| 08.12.2025 | 48,95 | 49,45 | 48,70 | 49,40 | 0,82% | - |
| 05.12.2025 | 49,85 | 50,00 | 48,90 | 49,00 | -1,90% | 250,00 |
| 04.12.2025 | 49,40 | 50,40 | 48,95 | 49,95 | 0,81% | - |
| 03.12.2025 | 49,85 | 50,40 | 49,50 | 49,55 | -1,10% | - |
| 02.12.2025 | 50,00 | 50,30 | 49,65 | 50,10 | 0,10% | - |
| 01.12.2025 | 50,05 | 50,50 | 49,75 | 50,05 | -0,50% | - |
| 28.11.2025 | 49,55 | 50,50 | 49,40 | 50,30 | 1,62% | - |
| 27.11.2025 | 49,85 | 50,00 | 49,00 | 49,50 | -0,30% | - |
| 26.11.2025 | 49,00 | 49,70 | 48,90 | 49,65 | 1,33% | - |
| 25.11.2025 | 47,60 | 49,20 | 47,60 | 49,00 | 1,55% | - |
| 24.11.2025 | 47,90 | 48,55 | 47,80 | 48,25 | 0,52% | - |
| 21.11.2025 | 47,45 | 48,05 | 47,30 | 48,00 | 0,95% | - |
| 20.11.2025 | 47,65 | 47,70 | 47,30 | 47,55 | 0,11% | - |
| 19.11.2025 | 47,15 | 47,65 | 46,80 | 47,50 | -0,63% | - |
| 18.11.2025 | 47,20 | 47,85 | 47,00 | 47,80 | 1,06% | - |
| 17.11.2025 | 46,50 | 47,45 | 46,45 | 47,30 | 1,83% | - |
| 14.11.2025 | 46,70 | 46,95 | 45,85 | 46,45 | -2,42% | - |
| 13.11.2025 | 48,30 | 48,40 | 47,20 | 47,60 | -1,35% | 470,00 |
| 12.11.2025 | 48,40 | 48,45 | 48,10 | 48,25 | 0,10% | 1.400,00 |
| 11.11.2025 | 47,90 | 48,65 | 47,75 | 48,20 | 0,94% | 50,00 |
| 10.11.2025 | 47,20 | 47,85 | 46,90 | 47,75 | 1,81% | - |
| 07.11.2025 | 47,00 | 47,25 | 46,85 | 46,90 | -0,64% | - |
| 06.11.2025 | 46,85 | 47,30 | 46,80 | 47,20 | 0,53% | - |
| 05.11.2025 | 46,00 | 47,15 | 45,80 | 46,95 | 2,40% | - |
| 04.11.2025 | 45,35 | 46,00 | 45,20 | 45,85 | 0,88% | - |
| 03.11.2025 | 44,60 | 45,70 | 44,40 | 45,45 | 1,56% | - |
| 31.10.2025 | 44,20 | 44,75 | 44,10 | 44,75 | 1,36% | - |
| 30.10.2025 | 44,60 | 44,75 | 44,05 | 44,15 | -1,23% | - |
| 29.10.2025 | 45,05 | 45,20 | 44,55 | 44,70 | -0,45% | - |
| 28.10.2025 | 44,65 | 45,00 | 44,35 | 44,90 | 0,11% | - |
| 27.10.2025 | 44,85 | 45,45 | 44,70 | 44,85 | 0,56% | - |
| 24.10.2025 | 44,75 | 44,90 | 44,20 | 44,60 | 0,00% | - |
| 23.10.2025 | 44,05 | 44,95 | 43,75 | 44,60 | 1,83% | - |
| 22.10.2025 | 43,30 | 44,05 | 43,20 | 43,80 | 1,51% | - |
| 21.10.2025 | 43,90 | 44,15 | 43,00 | 43,15 | -1,71% | - |
| 20.10.2025 | 44,20 | 44,35 | 43,80 | 43,90 | -0,57% | - |
| 17.10.2025 | 43,65 | 44,25 | 43,60 | 44,15 | 0,80% | 10,00 |
| 16.10.2025 | 43,70 | 44,10 | 43,55 | 43,80 | 0,92% | - |
| 15.10.2025 | 44,05 | 44,20 | 43,30 | 43,40 | -0,91% | - |
| 14.10.2025 | 43,75 | 44,20 | 42,30 | 43,80 | -0,11% | - |
| 13.10.2025 | 44,30 | 44,55 | 43,70 | 43,85 | -1,13% | - |
| 10.10.2025 | 44,30 | 44,55 | 43,90 | 44,35 | 0,57% | - |
| 09.10.2025 | 44,35 | 44,70 | 44,00 | 44,10 | -0,56% | - |
| 08.10.2025 | 44,65 | 44,90 | 44,15 | 44,35 | 0,57% | - |
| 07.10.2025 | 43,70 | 44,85 | 43,65 | 44,10 | 1,26% | - |
| 06.10.2025 | 43,70 | 44,30 | 43,50 | 43,55 | -1,02% | 170,00 |
| 03.10.2025 | 44,15 | 44,40 | 43,90 | 44,00 | -1,01% | 36,00 |
| 02.10.2025 | 44,60 | 44,70 | 43,80 | 44,45 | -1,11% | - |
| 01.10.2025 | 45,25 | 45,55 | 44,75 | 44,95 | -0,11% | - |
| 30.09.2025 | 44,95 | 45,25 | 44,80 | 45,00 | -0,11% | - |
| 29.09.2025 | 45,40 | 45,60 | 44,65 | 45,05 | -0,22% | - |
| 26.09.2025 | 44,85 | 45,30 | 44,60 | 45,15 | 1,69% | - |
| 25.09.2025 | 44,50 | 44,60 | 44,30 | 44,40 | -0,22% | - |
| 24.09.2025 | 44,95 | 45,15 | 44,10 | 44,50 | -1,22% | - |
| 23.09.2025 | 45,55 | 45,60 | 45,00 | 45,05 | -2,70% | - |
| 22.09.2025 | 46,60 | 46,60 | 46,10 | 46,30 | -0,54% | - |
| 19.09.2025 | 46,60 | 47,20 | 46,35 | 46,55 | -0,32% | - |
| 18.09.2025 | 47,45 | 47,65 | 46,70 | 46,70 | -1,16% | - |
| 17.09.2025 | 47,05 | 47,45 | 47,00 | 47,25 | 0,21% | - |
| 16.09.2025 | 47,50 | 47,80 | 47,05 | 47,15 | -0,95% | - |
| 15.09.2025 | 48,30 | 48,40 | 47,50 | 47,60 | -1,96% | 162,00 |
| 12.09.2025 | 48,70 | 48,75 | 48,45 | 48,55 | 0,73% | 100,00 |
| 11.09.2025 | 47,90 | 48,30 | 47,65 | 48,20 | -0,31% | - |
| 10.09.2025 | 48,15 | 48,45 | 47,85 | 48,35 | 0,94% | - |
| 09.09.2025 | 47,60 | 48,05 | 47,55 | 47,90 | 0,42% | - |
| 08.09.2025 | 47,70 | 47,70 | 47,40 | 47,70 | 0,32% | - |
| 05.09.2025 | 47,50 | 47,90 | 47,15 | 47,55 | 0,00% | - |
| 04.09.2025 | 47,20 | 48,05 | 46,95 | 47,55 | 0,74% | - |
| 03.09.2025 | 47,45 | 47,60 | 46,55 | 47,20 | -0,32% | - |
| 02.09.2025 | 47,95 | 48,05 | 46,45 | 47,35 | -1,66% | 124,00 |
| 01.09.2025 | 48,50 | 48,70 | 47,90 | 48,15 | -0,82% | - |
| 29.08.2025 | 48,10 | 48,65 | 47,85 | 48,55 | 1,04% | - |
| 28.08.2025 | 48,75 | 48,80 | 47,70 | 48,05 | -1,33% | 10,00 |
| 27.08.2025 | 49,25 | 49,25 | 48,65 | 48,70 | -1,02% | - |
| 26.08.2025 | 49,35 | 49,85 | 48,45 | 49,20 | -0,91% | 1.500,00 |
| 25.08.2025 | 50,05 | 50,20 | 48,60 | 49,65 | -0,80% | - |
| 22.08.2025 | 51,00 | 51,00 | 49,90 | 50,05 | -1,67% | - |
| 21.08.2025 | 50,50 | 50,90 | 50,20 | 50,90 | 1,09% | - |
| 20.08.2025 | 49,30 | 50,60 | 48,80 | 50,35 | 2,34% | - |
| 19.08.2025 | 49,35 | 49,40 | 48,90 | 49,20 | -0,40% | - |
| 18.08.2025 | 48,80 | 49,55 | 48,50 | 49,40 | 1,33% | - |
| 15.08.2025 | 49,30 | 49,40 | 47,90 | 48,75 | -0,91% | - |
| 14.08.2025 | 48,65 | 49,35 | 48,55 | 49,20 | 0,82% | - |
| 13.08.2025 | 49,60 | 49,75 | 48,40 | 48,80 | -1,51% | - |
| 12.08.2025 | 50,20 | 50,40 | 49,35 | 49,55 | -1,10% | 752,00 |
| 11.08.2025 | 48,95 | 50,10 | 48,90 | 50,10 | 2,45% | 42,00 |
| 08.08.2025 | 48,50 | 49,05 | 48,35 | 48,90 | 1,03% | - |
| 07.08.2025 | 48,30 | 48,60 | 47,95 | 48,40 | 0,21% | - |
| 06.08.2025 | 48,30 | 48,50 | 48,10 | 48,30 | 0,31% | 43,00 |
| 05.08.2025 | 48,00 | 48,70 | 47,95 | 48,15 | 0,31% | - |
| 04.08.2025 | 47,25 | 48,25 | 46,80 | 48,00 | 1,80% | 68,00 |
| 01.08.2025 | 46,75 | 47,90 | 46,55 | 47,15 | 0,64% | - |
| 31.07.2025 | 46,65 | 47,35 | 45,65 | 46,85 | 0,75% | - |
| 30.07.2025 | 45,60 | 46,70 | 45,30 | 46,50 | 2,09% | - |