56,740€
0,60%
Echtzeit-Aktienkurs British American Tobacco PLC
Bid:
Ask:
Aktienkurse zur British American Tobacco PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.02.2026 | 49,95 | 50,08 | 49,18 | 49,68 | -0,05% | 5.696,00 |
| 16.02.2026 | 50,15 | 50,50 | 49,18 | 49,70 | -0,90% | 12.089,00 |
| 13.02.2026 | 50,90 | 51,15 | 49,73 | 50,15 | -1,57% | 14.362,00 |
| 12.02.2026 | 51,25 | 51,60 | 49,30 | 50,95 | 0,30% | 10.993,00 |
| 11.02.2026 | 50,70 | 51,30 | 50,10 | 50,80 | 0,20% | 3.263,00 |
| 10.02.2026 | 51,05 | 51,65 | 49,83 | 50,70 | -0,98% | 8.181,00 |
| 09.02.2026 | 52,85 | 52,95 | 51,00 | 51,20 | -3,67% | 4.312,00 |
| 06.02.2026 | 52,35 | 53,30 | 52,25 | 53,15 | 1,82% | 6.232,00 |
| 05.02.2026 | 52,20 | 52,65 | 51,60 | 52,20 | 0,00% | 7.734,00 |
| 04.02.2026 | 52,05 | 53,15 | 51,95 | 52,20 | 0,38% | 8.104,00 |
| 03.02.2026 | 51,45 | 52,50 | 51,25 | 52,00 | 0,78% | 7.173,00 |
| 02.02.2026 | 50,30 | 51,70 | 49,75 | 51,60 | 0,98% | 9.896,00 |
| 30.01.2026 | 50,05 | 51,10 | 49,75 | 51,10 | 1,89% | 7.305,00 |
| 29.01.2026 | 50,15 | 50,85 | 49,85 | 50,15 | -0,10% | 6.110,00 |
| 28.01.2026 | 49,95 | 50,30 | 49,73 | 50,20 | 0,20% | 5.337,00 |
| 27.01.2026 | 49,70 | 50,30 | 49,45 | 50,10 | 0,86% | 2.703,00 |
| 26.01.2026 | 49,55 | 50,30 | 49,50 | 49,68 | -0,30% | 5.195,00 |
| 23.01.2026 | 49,50 | 50,05 | 49,45 | 49,83 | 0,66% | 3.601,00 |
| 22.01.2026 | 49,40 | 50,05 | 49,15 | 49,50 | 0,20% | 3.699,00 |
| 21.01.2026 | 48,33 | 49,43 | 48,25 | 49,40 | 2,33% | 3.912,00 |
| 20.01.2026 | 50,15 | 50,20 | 48,25 | 48,28 | -3,83% | 6.251,00 |
| 19.01.2026 | 49,20 | 50,55 | 48,93 | 50,20 | 0,20% | 9.116,00 |
| 16.01.2026 | 49,95 | 50,60 | 49,70 | 50,10 | 0,35% | 3.000,00 |
| 15.01.2026 | 49,45 | 50,05 | 49,15 | 49,93 | 1,42% | 11.727,00 |
| 14.01.2026 | 48,70 | 49,33 | 48,08 | 49,23 | 1,39% | 3.953,00 |
| 13.01.2026 | 47,90 | 48,78 | 47,60 | 48,55 | 1,78% | 7.365,00 |
| 12.01.2026 | 47,03 | 47,80 | 46,88 | 47,70 | 0,79% | 6.945,00 |
| 09.01.2026 | 46,45 | 47,35 | 46,03 | 47,33 | 1,83% | 13.108,00 |
| 08.01.2026 | 45,40 | 46,60 | 45,40 | 46,48 | 2,03% | 10.585,00 |
| 07.01.2026 | 46,35 | 46,40 | 45,50 | 45,55 | -1,51% | 13.812,00 |
| 06.01.2026 | 47,35 | 47,35 | 46,23 | 46,25 | -2,17% | 11.524,00 |
| 05.01.2026 | 48,15 | 48,30 | 46,65 | 47,28 | -1,97% | 9.823,00 |
| 02.01.2026 | 48,10 | 48,45 | 47,15 | 48,23 | 0,68% | 6.141,00 |
| 30.12.2025 | 47,70 | 48,00 | 47,60 | 47,90 | -0,16% | 1.261,00 |
| 29.12.2025 | 47,75 | 48,55 | 47,45 | 47,98 | -0,93% | 11.158,00 |
| 23.12.2025 | 48,45 | 48,75 | 48,28 | 48,43 | 0,05% | 6.089,00 |
| 22.12.2025 | 48,40 | 48,80 | 48,10 | 48,40 | 0,26% | 6.264,00 |
| 19.12.2025 | 48,85 | 49,18 | 47,88 | 48,28 | -0,72% | 11.209,00 |
| 18.12.2025 | 48,65 | 49,13 | 48,43 | 48,63 | -0,26% | 4.902,00 |
| 17.12.2025 | 48,80 | 49,15 | 48,53 | 48,75 | 0,21% | 2.671,00 |
| 16.12.2025 | 48,90 | 49,28 | 48,65 | 48,65 | -0,66% | 5.044,00 |
| 15.12.2025 | 48,60 | 49,18 | 48,43 | 48,98 | 0,88% | 5.448,00 |
| 12.12.2025 | 49,80 | 49,95 | 47,95 | 48,55 | -2,26% | 6.782,00 |
| 11.12.2025 | 49,85 | 50,35 | 49,65 | 49,68 | -1,24% | 8.016,00 |
| 10.12.2025 | 49,30 | 50,35 | 48,95 | 50,30 | 1,98% | 7.774,00 |
| 09.12.2025 | 49,30 | 49,80 | 46,83 | 49,33 | 0,05% | 12.746,00 |
| 08.12.2025 | 48,95 | 49,55 | 48,70 | 49,30 | 0,77% | 3.795,00 |
| 05.12.2025 | 49,90 | 49,95 | 48,90 | 48,93 | -1,81% | 4.524,00 |