37,100€
-0,27%
Echtzeit-Aktienkurs British American Tobacco PLC (ADRs)
Bid:
Ask:
Aktienkurse zur British American Tobacco PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.02.2025 | 38,60 | 38,90 | 38,40 | 38,60 | -0,26% | - |
| 03.02.2025 | 37,95 | 38,80 | 37,50 | 38,70 | 1,31% | - |
| 31.01.2025 | 38,05 | 38,30 | 37,95 | 38,20 | 0,53% | - |
| 30.01.2025 | 37,70 | 38,15 | 37,70 | 38,00 | 0,66% | - |
| 29.01.2025 | 37,80 | 38,00 | 37,55 | 37,75 | 0,00% | - |
| 28.01.2025 | 37,65 | 38,00 | 37,40 | 37,75 | 0,53% | - |
| 27.01.2025 | 35,90 | 37,65 | 35,70 | 37,55 | 4,60% | 900,00 |
| 24.01.2025 | 35,60 | 36,15 | 35,15 | 35,90 | 0,56% | 135,00 |
| 23.01.2025 | 35,30 | 35,80 | 35,10 | 35,70 | 1,28% | - |
| 22.01.2025 | 35,10 | 35,35 | 34,85 | 35,25 | 0,28% | - |
| 21.01.2025 | 35,20 | 35,25 | 34,90 | 35,15 | -0,14% | - |
| 20.01.2025 | 35,10 | 35,25 | 35,00 | 35,20 | 0,00% | - |
| 17.01.2025 | 34,75 | 35,25 | 34,50 | 35,20 | 1,44% | - |
| 16.01.2025 | 34,70 | 34,90 | 34,35 | 34,70 | 0,00% | - |
| 15.01.2025 | 34,70 | 34,85 | 33,80 | 34,70 | 0,00% | - |
| 14.01.2025 | 34,60 | 34,80 | 34,00 | 34,70 | 0,29% | - |
| 13.01.2025 | 35,20 | 35,40 | 34,10 | 34,60 | -1,70% | 1.195,00 |
| 10.01.2025 | 35,70 | 35,80 | 35,20 | 35,20 | -1,40% | - |
| 09.01.2025 | 35,60 | 35,95 | 35,30 | 35,70 | 0,14% | - |
| 08.01.2025 | 35,70 | 35,85 | 35,35 | 35,65 | 0,00% | - |
| 07.01.2025 | 35,50 | 35,85 | 35,40 | 35,65 | 0,42% | - |
| 06.01.2025 | 36,10 | 36,15 | 35,25 | 35,50 | -1,25% | - |
| 03.01.2025 | 35,75 | 36,00 | 35,50 | 35,95 | 0,56% | 278,00 |
| 02.01.2025 | 34,95 | 35,80 | 34,85 | 35,75 | 2,58% | 75,00 |
| 30.12.2024 | 34,90 | 35,00 | 34,70 | 34,85 | -0,43% | 50,00 |
| 27.12.2024 | 34,85 | 35,15 | 34,55 | 35,00 | 0,57% | - |
| 23.12.2024 | 34,80 | 34,95 | 34,50 | 34,80 | 0,14% | - |
| 20.12.2024 | 35,05 | 35,10 | 34,45 | 34,75 | -1,56% | - |
| 19.12.2024 | 35,50 | 35,50 | 34,65 | 35,30 | -0,56% | - |
| 18.12.2024 | 35,50 | 35,80 | 35,35 | 35,50 | -0,28% | 40,00 |
| 17.12.2024 | 35,90 | 36,10 | 35,45 | 35,60 | -1,25% | - |
| 16.12.2024 | 35,95 | 36,15 | 35,90 | 36,05 | 0,14% | 31,00 |
| 13.12.2024 | 36,00 | 36,20 | 35,75 | 36,00 | 0,00% | - |
| 12.12.2024 | 36,00 | 36,40 | 35,60 | 36,00 | -0,28% | - |
| 11.12.2024 | 35,80 | 36,45 | 35,80 | 36,10 | 0,84% | - |
| 10.12.2024 | 35,90 | 36,10 | 35,75 | 35,80 | -0,28% | 2.000,00 |
| 09.12.2024 | 35,70 | 36,05 | 35,60 | 35,90 | 0,70% | - |
| 06.12.2024 | 35,65 | 35,95 | 35,60 | 35,65 | 0,00% | - |
| 05.12.2024 | 35,25 | 36,05 | 35,20 | 35,65 | 0,99% | - |
| 04.12.2024 | 35,40 | 35,55 | 35,15 | 35,30 | -0,28% | - |
| 03.12.2024 | 36,00 | 36,10 | 35,30 | 35,40 | -1,53% | 50,00 |
| 02.12.2024 | 35,80 | 36,25 | 35,75 | 35,95 | 0,42% | 1,00 |
| 29.11.2024 | 35,65 | 35,95 | 35,50 | 35,80 | 0,85% | - |
| 28.11.2024 | 36,10 | 36,20 | 35,45 | 35,50 | -1,39% | - |