53,230€
-0,65%
Echtzeit-Aktienkurs British American Tobacco PLC
Bid:
Ask:
Aktienkurse zur British American Tobacco PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 53,59 | 53,67 | 53,08 | 53,15 | -0,80% | 2.033,00 |
| 22.10.2026 | 52,31 | 53,82 | 52,31 | 53,58 | 2,35% | 6.593,00 |
| 21.10.2026 | 52,50 | 52,85 | 51,98 | 52,35 | -0,38% | 2.782,00 |
| 20.10.2026 | 52,08 | 52,97 | 52,08 | 52,55 | 0,46% | 5.141,00 |
| 19.10.2026 | 52,71 | 53,14 | 51,89 | 52,31 | -1,51% | 6.768,00 |
| 16.10.2026 | 51,69 | 53,16 | 51,37 | 53,11 | 2,73% | 10.127,00 |
| 15.10.2026 | 51,57 | 51,74 | 51,44 | 51,70 | 2,13% | 290,00 |
| 14.10.2026 | 49,68 | 50,86 | 49,68 | 50,62 | 1,96% | 2.553,00 |
| 13.10.2026 | 49,77 | 50,38 | 49,51 | 49,65 | -0,30% | 4.533,00 |
| 12.10.2026 | 49,54 | 50,08 | 49,45 | 49,80 | 0,57% | 5.067,00 |
| 09.10.2026 | 49,33 | 49,63 | 48,96 | 49,52 | 0,12% | 3.243,00 |
| 08.10.2026 | 48,09 | 49,48 | 48,09 | 49,46 | 2,73% | 5.672,00 |
| 07.10.2026 | 47,27 | 48,27 | 47,14 | 48,14 | 2,00% | 4.190,00 |
| 06.10.2026 | 47,15 | 47,86 | 46,87 | 47,20 | 0,20% | 2.849,00 |
| 05.10.2026 | 46,98 | 47,34 | 46,57 | 47,10 | 0,68% | 6.189,00 |
| 02.10.2026 | 46,83 | 47,13 | 46,43 | 46,78 | -0,57% | 7.869,00 |
| 01.10.2026 | 47,79 | 47,92 | 46,48 | 47,05 | -2,02% | 11.244,00 |
| 30.09.2026 | 48,49 | 48,95 | 48,01 | 48,02 | -0,73% | 4.270,00 |
| 29.09.2026 | 49,38 | 49,50 | 47,70 | 48,38 | -1,88% | 10.623,00 |
| 28.09.2026 | 48,87 | 49,70 | 48,72 | 49,30 | 0,98% | 5.908,00 |
| 25.09.2026 | 49,20 | 49,20 | 48,41 | 48,82 | -0,85% | 6.030,00 |
| 24.09.2026 | 48,94 | 50,02 | 48,90 | 49,24 | 0,43% | 10.164,00 |
| 23.09.2026 | 48,83 | 49,43 | 48,46 | 49,03 | 0,69% | 2.666,00 |
| 22.09.2026 | 49,01 | 49,41 | 48,54 | 48,70 | -0,22% | 2.614,00 |
| 21.09.2026 | 48,78 | 49,32 | 48,43 | 48,80 | 0,34% | 3.186,00 |
| 18.09.2026 | 48,87 | 49,20 | 48,60 | 48,64 | -0,44% | 4.340,00 |
| 17.09.2026 | 48,92 | 49,69 | 48,61 | 48,85 | -0,16% | 3.806,00 |
| 16.09.2026 | 49,01 | 49,44 | 48,76 | 48,93 | -0,09% | 1.761,00 |
| 15.09.2026 | 49,66 | 49,69 | 48,65 | 48,98 | -1,26% | 3.463,00 |
| 14.09.2026 | 47,87 | 49,78 | 47,82 | 49,60 | 4,11% | 9.962,00 |
| 11.09.2026 | 47,26 | 48,66 | 47,26 | 47,64 | 0,78% | 4.779,00 |
| 10.09.2026 | 46,80 | 47,73 | 46,80 | 47,27 | 1,09% | 3.108,00 |
| 09.09.2026 | 47,54 | 47,96 | 46,76 | 46,76 | -1,47% | 7.388,00 |
| 08.09.2026 | 47,77 | 48,34 | 47,38 | 47,46 | -0,75% | 7.212,00 |
| 07.09.2026 | 47,81 | 48,29 | 47,36 | 47,82 | 0,08% | 4.105,00 |
| 04.09.2026 | 48,21 | 48,21 | 47,71 | 47,78 | -1,05% | 9.403,00 |
| 03.09.2026 | 48,08 | 48,76 | 47,10 | 48,29 | 0,51% | 6.779,00 |
| 02.09.2026 | 48,71 | 49,38 | 47,67 | 48,04 | -0,32% | 4.870,00 |
| 01.09.2026 | 48,07 | 48,95 | 48,05 | 48,20 | 0,73% | 5.060,00 |
| 31.08.2026 | 48,59 | 48,86 | 47,84 | 47,85 | -1,43% | 5.083,00 |
| 28.08.2026 | 48,62 | 48,65 | 48,22 | 48,54 | -0,07% | 9.495,00 |
| 27.08.2026 | 49,28 | 49,29 | 48,45 | 48,58 | -1,43% | 6.134,00 |
| 26.08.2026 | 48,68 | 49,70 | 48,06 | 49,28 | 1,87% | 6.077,00 |
| 25.08.2026 | 48,64 | 49,07 | 48,10 | 48,38 | -0,49% | 4.044,00 |
| 24.08.2026 | 48,31 | 49,02 | 48,12 | 48,62 | 0,99% | 3.938,00 |
| 21.08.2026 | 48,61 | 48,82 | 48,13 | 48,14 | -0,86% | 12.454,00 |
| 20.08.2026 | 48,46 | 48,85 | 48,17 | 48,56 | 1,11% | 2.772,00 |
| 19.08.2026 | 48,81 | 48,81 | 47,76 | 48,03 | -5,41% | 9.884,00 |
| 05.05.2026 | 49,92 | 50,89 | 49,79 | 50,77 | 1,79% | 13.153,00 |
| 04.05.2026 | 50,19 | 50,42 | 49,60 | 49,88 | -0,47% | 7.085,00 |
| 30.04.2026 | 49,29 | 50,39 | 48,96 | 50,11 | 1,80% | 6.279,00 |
| 29.04.2026 | 49,96 | 49,97 | 49,08 | 49,23 | -1,23% | 6.799,00 |
| 28.04.2026 | 49,08 | 49,84 | 49,03 | 49,84 | 1,55% | 4.170,00 |
| 27.04.2026 | 49,51 | 49,65 | 48,87 | 49,08 | -0,97% | 8.056,00 |
| 24.04.2026 | 49,39 | 50,41 | 49,17 | 49,56 | 1,26% | 17.170,00 |
| 23.04.2026 | 47,41 | 49,15 | 47,38 | 48,95 | 2,03% | 5.448,00 |
| 22.04.2026 | 46,99 | 47,98 | 46,79 | 47,97 | 1,66% | 8.815,00 |
| 21.04.2026 | 48,44 | 48,53 | 46,86 | 47,19 | -2,55% | 6.421,00 |
| 20.04.2026 | 47,98 | 48,60 | 47,98 | 48,42 | 0,56% | 6.517,00 |
| 17.04.2026 | 47,84 | 48,21 | 46,98 | 48,15 | 0,74% | 7.701,00 |
| 16.04.2026 | 48,17 | 48,49 | 47,62 | 47,80 | -0,68% | 8.104,00 |
| 15.04.2026 | 48,91 | 48,91 | 47,87 | 48,12 | -1,29% | 7.633,00 |
| 14.04.2026 | 50,24 | 50,26 | 47,64 | 48,75 | -2,67% | 29.563,00 |
| 13.04.2026 | 50,36 | 50,71 | 49,84 | 50,09 | -0,25% | 8.951,00 |
| 10.04.2026 | 50,33 | 50,58 | 49,88 | 50,21 | -0,22% | 3.425,00 |
| 09.04.2026 | 51,53 | 51,59 | 49,50 | 50,32 | -1,76% | 13.082,00 |
| 08.04.2026 | 51,01 | 51,53 | 49,45 | 51,22 | 1,19% | 10.162,00 |
| 07.04.2026 | 51,12 | 51,18 | 50,41 | 50,62 | 0,14% | 5.115,00 |
| 02.04.2026 | 49,75 | 50,90 | 49,65 | 50,55 | 1,30% | 4.783,00 |
| 01.04.2026 | 50,50 | 50,65 | 48,30 | 49,90 | -1,48% | 8.861,00 |
| 31.03.2026 | 50,55 | 51,25 | 50,00 | 50,65 | -0,20% | 6.391,00 |
| 30.03.2026 | 50,00 | 51,15 | 49,80 | 50,75 | 1,20% | 6.272,00 |
| 27.03.2026 | 50,00 | 50,45 | 49,48 | 50,15 | 0,50% | 5.192,00 |
| 26.03.2026 | 49,70 | 50,65 | 49,60 | 49,90 | -1,58% | 4.253,00 |
| 25.03.2026 | 50,30 | 51,10 | 50,00 | 50,70 | 1,00% | 4.949,00 |
| 24.03.2026 | 49,50 | 50,40 | 49,45 | 50,20 | 0,35% | 6.391,00 |
| 23.03.2026 | 48,53 | 50,03 | 48,23 | 50,03 | 1,32% | 7.840,00 |
| 20.03.2026 | 50,65 | 50,95 | 49,30 | 49,38 | -2,03% | 3.611,00 |
| 19.03.2026 | 50,65 | 51,20 | 50,25 | 50,40 | -0,79% | 8.125,00 |
| 18.03.2026 | 52,85 | 52,85 | 50,55 | 50,80 | -3,61% | 8.602,00 |
| 17.03.2026 | 53,10 | 53,40 | 52,00 | 52,70 | -0,94% | 5.767,00 |
| 16.03.2026 | 52,35 | 53,55 | 52,25 | 53,20 | 1,53% | 4.811,00 |
| 13.03.2026 | 51,75 | 52,75 | 51,20 | 52,40 | 1,06% | 4.988,00 |
| 12.03.2026 | 50,65 | 52,05 | 50,25 | 51,85 | 2,07% | 5.082,00 |
| 11.03.2026 | 51,45 | 51,45 | 50,55 | 50,80 | -0,88% | 2.189,00 |
| 10.03.2026 | 50,35 | 51,60 | 50,25 | 51,25 | 2,30% | 5.294,00 |
| 09.03.2026 | 49,15 | 50,30 | 48,70 | 50,10 | 0,75% | 3.956,00 |
| 06.03.2026 | 50,80 | 51,10 | 49,30 | 49,73 | -1,44% | 9.181,00 |
| 05.03.2026 | 52,35 | 52,55 | 50,15 | 50,45 | -3,54% | 4.919,00 |
| 04.03.2026 | 51,85 | 52,85 | 51,40 | 52,30 | 1,06% | 3.035,00 |
| 03.03.2026 | 52,75 | 53,25 | 51,20 | 51,75 | -2,63% | 12.479,00 |
| 02.03.2026 | 51,10 | 53,45 | 51,10 | 53,15 | 0,38% | 8.316,00 |
| 27.02.2026 | 52,80 | 53,35 | 52,25 | 52,95 | -0,09% | 50.840,00 |
| 26.02.2026 | 53,35 | 53,50 | 52,65 | 53,00 | -0,56% | 4.054,00 |
| 25.02.2026 | 52,40 | 53,50 | 52,05 | 53,30 | 1,62% | 7.211,00 |
| 24.02.2026 | 52,65 | 52,85 | 51,75 | 52,45 | -0,57% | 1.860,00 |
| 23.02.2026 | 52,75 | 53,25 | 51,85 | 52,75 | 0,29% | 8.471,00 |
| 20.02.2026 | 51,55 | 52,90 | 51,25 | 52,60 | 2,04% | 6.279,00 |
| 19.02.2026 | 49,95 | 51,70 | 49,83 | 51,55 | 3,62% | 14.221,00 |
| 18.02.2026 | 49,75 | 50,25 | 49,55 | 49,75 | 0,15% | 2.406,00 |