39,590€
-0,15%
Echtzeit-Aktienkurs BRIT.AMER.TOBACCO LS-,25
Bid:
Ask:
Aktienkurse zur BRIT.AMER.TOBACCO LS-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 39,65 | 39,80 | 39,35 | 39,59 | -0,15% | 6.036,00 |
| 30.05.2025 | 39,63 | 39,81 | 39,48 | 39,65 | -0,04% | 6.541,00 |
| 29.05.2025 | 39,90 | 40,05 | 39,20 | 39,67 | -0,58% | 2.370,00 |
| 28.05.2025 | 39,90 | 40,00 | 39,59 | 39,90 | 0,00% | 2.647,00 |
| 27.05.2025 | 39,46 | 40,14 | 39,36 | 39,90 | 0,86% | 8.323,00 |
| 26.05.2025 | 39,60 | 40,41 | 39,46 | 39,56 | -0,11% | 10.334,00 |
| 23.05.2025 | 39,36 | 39,79 | 39,24 | 39,60 | 0,62% | 1.326,00 |
| 22.05.2025 | 39,24 | 39,50 | 38,95 | 39,36 | 0,29% | 3.529,00 |
| 21.05.2025 | 39,19 | 39,47 | 38,82 | 39,24 | 0,14% | 5.934,00 |
| 20.05.2025 | 38,57 | 39,35 | 38,31 | 39,19 | 1,59% | 3.107,00 |
| 19.05.2025 | 38,02 | 38,67 | 37,80 | 38,57 | 1,46% | 8.691,00 |
| 16.05.2025 | 36,95 | 38,26 | 36,84 | 38,02 | 2,76% | 9.170,00 |
| 15.05.2025 | 36,29 | 37,01 | 36,02 | 37,00 | 1,68% | 7.441,00 |
| 14.05.2025 | 36,44 | 36,74 | 36,09 | 36,39 | -0,14% | 3.951,00 |
| 13.05.2025 | 37,07 | 37,09 | 36,06 | 36,44 | -1,74% | 7.449,00 |
| 12.05.2025 | 37,91 | 37,91 | 36,43 | 37,08 | -0,64% | 9.840,00 |
| 09.05.2025 | 38,73 | 38,87 | 37,06 | 37,32 | -3,63% | 9.816,00 |
| 08.05.2025 | 38,89 | 39,46 | 38,35 | 38,73 | -1,29% | 7.984,00 |
| 07.05.2025 | 39,14 | 39,44 | 38,86 | 39,23 | 0,24% | 3.282,00 |
| 06.05.2025 | 38,53 | 39,31 | 38,44 | 39,14 | 1,45% | 2.544,00 |
| 05.05.2025 | 38,33 | 38,66 | 38,03 | 38,58 | 0,65% | 9.367,00 |
| 02.05.2025 | 38,68 | 38,68 | 37,91 | 38,33 | 0,30% | 5.844,00 |
| 30.04.2025 | 37,46 | 38,57 | 37,37 | 38,21 | 2,15% | 7.640,00 |
| 29.04.2025 | 37,18 | 37,54 | 36,90 | 37,41 | 0,61% | 343,00 |
| 28.04.2025 | 37,02 | 37,33 | 36,84 | 37,18 | 0,34% | 2.243,00 |
| 25.04.2025 | 37,26 | 37,36 | 36,82 | 37,06 | -0,40% | 2.641,00 |
| 24.04.2025 | 37,39 | 37,65 | 37,04 | 37,21 | -0,51% | 2.479,00 |
| 23.04.2025 | 38,12 | 38,12 | 36,73 | 37,40 | -0,12% | 5.252,00 |
| 22.04.2025 | 36,79 | 37,59 | 36,79 | 37,44 | 0,90% | 2.527,00 |
| 17.04.2025 | 36,85 | 37,35 | 36,69 | 37,11 | 0,71% | 3.883,00 |
| 16.04.2025 | 37,43 | 37,58 | 36,61 | 36,85 | -1,62% | 9.363,00 |
| 15.04.2025 | 36,95 | 37,67 | 36,90 | 37,45 | 1,50% | 3.082,00 |
| 14.04.2025 | 36,57 | 37,03 | 36,38 | 36,90 | 0,89% | 1.133,00 |
| 11.04.2025 | 36,44 | 36,84 | 35,75 | 36,57 | 0,47% | 1.150,00 |
| 10.04.2025 | 36,82 | 37,14 | 35,38 | 36,40 | -1,14% | 9.484,00 |
| 09.04.2025 | 35,60 | 37,00 | 35,18 | 36,82 | 1,94% | 6.504,00 |
| 08.04.2025 | 35,99 | 37,11 | 35,79 | 36,12 | 0,36% | 8.608,00 |
| 07.04.2025 | 35,08 | 36,39 | 32,40 | 35,99 | -1,09% | 25.688,00 |
| 04.04.2025 | 38,00 | 38,59 | 36,20 | 36,39 | -4,30% | 10.450,00 |
| 03.04.2025 | 36,14 | 38,13 | 35,66 | 38,02 | 2,29% | 18.037,00 |
| 02.04.2025 | 38,02 | 38,25 | 36,85 | 37,17 | -2,22% | 15.544,00 |
| 01.04.2025 | 38,01 | 38,42 | 37,86 | 38,02 | 0,01% | 12.729,00 |
| 31.03.2025 | 37,36 | 38,19 | 36,95 | 38,01 | 1,75% | 2.690,00 |
| 28.03.2025 | 37,49 | 37,88 | 37,20 | 37,36 | -0,36% | 1.931,00 |
| 27.03.2025 | 37,34 | 37,55 | 37,16 | 37,49 | -1,00% | 7.601,00 |
| 26.03.2025 | 37,99 | 38,06 | 37,21 | 37,87 | -0,30% | 13.975,00 |
| 25.03.2025 | 37,91 | 38,26 | 37,64 | 37,99 | 0,20% | 7.118,00 |
| 24.03.2025 | 37,76 | 38,10 | 37,76 | 37,91 | 0,41% | 4.546,00 |
| 21.03.2025 | 37,86 | 38,07 | 37,67 | 37,76 | -0,28% | 2.043,00 |
| 20.03.2025 | 37,66 | 38,11 | 37,62 | 37,86 | 0,53% | 5.870,00 |
| 19.03.2025 | 37,71 | 38,11 | 37,49 | 37,66 | -0,13% | 5.125,00 |
| 18.03.2025 | 38,22 | 38,56 | 37,47 | 37,71 | -1,32% | 1.253,00 |
| 17.03.2025 | 37,90 | 38,28 | 37,78 | 38,22 | 0,49% | 2.646,00 |
| 14.03.2025 | 38,12 | 38,39 | 37,60 | 38,03 | -0,22% | 5.825,00 |
| 13.03.2025 | 37,82 | 38,22 | 37,63 | 38,12 | 0,79% | 4.439,00 |
| 12.03.2025 | 37,47 | 37,92 | 37,30 | 37,82 | 0,81% | 4.234,00 |
| 11.03.2025 | 37,71 | 37,94 | 36,93 | 37,51 | -0,19% | 6.239,00 |
| 10.03.2025 | 37,52 | 38,15 | 37,24 | 37,58 | 0,17% | 5.211,00 |
| 07.03.2025 | 37,18 | 37,60 | 36,72 | 37,52 | 0,63% | 5.827,00 |
| 06.03.2025 | 36,83 | 37,29 | 36,48 | 37,28 | 1,22% | 4.866,00 |
| 05.03.2025 | 37,81 | 38,01 | 36,64 | 36,83 | -2,13% | 8.811,00 |
| 04.03.2025 | 37,63 | 38,42 | 37,41 | 37,63 | -0,52% | 22.822,00 |
| 03.03.2025 | 37,73 | 37,83 | 37,18 | 37,83 | 0,97% | 16.179,00 |
| 28.02.2025 | 37,18 | 37,51 | 36,91 | 37,46 | 0,71% | 3.088,00 |
| 27.02.2025 | 37,10 | 37,39 | 36,98 | 37,20 | 0,26% | 3.630,00 |
| 26.02.2025 | 36,60 | 37,29 | 36,46 | 37,10 | 1,41% | 5.082,00 |
| 25.02.2025 | 36,59 | 36,77 | 36,37 | 36,59 | 0,10% | 8.432,00 |
| 24.02.2025 | 36,20 | 36,90 | 36,02 | 36,55 | 0,97% | 12.925,00 |
| 21.02.2025 | 36,88 | 36,97 | 35,69 | 36,20 | -1,84% | 5.789,00 |
| 20.02.2025 | 36,81 | 36,91 | 36,11 | 36,88 | 0,31% | 17.147,00 |
| 19.02.2025 | 36,66 | 36,92 | 36,23 | 36,77 | 0,29% | 10.761,00 |
| 18.02.2025 | 36,55 | 36,86 | 36,42 | 36,66 | 0,31% | 3.698,00 |
| 17.02.2025 | 37,04 | 37,33 | 36,44 | 36,55 | -1,32% | 13.548,00 |
| 14.02.2025 | 37,50 | 37,66 | 36,88 | 37,04 | -1,24% | 14.424,00 |
| 13.02.2025 | 40,95 | 41,00 | 36,72 | 37,50 | -7,99% | 41.892,00 |
| 12.02.2025 | 40,72 | 40,98 | 40,43 | 40,76 | 0,10% | 9.779,00 |
| 11.02.2025 | 40,90 | 40,93 | 40,53 | 40,72 | -0,16% | 6.968,00 |
| 10.02.2025 | 40,03 | 40,83 | 40,03 | 40,78 | 1,89% | 7.924,00 |
| 07.02.2025 | 39,77 | 40,27 | 39,72 | 40,03 | 0,65% | 16.584,00 |
| 06.02.2025 | 39,47 | 39,93 | 39,32 | 39,77 | 0,89% | 3.958,00 |
| 05.02.2025 | 38,47 | 39,44 | 38,47 | 39,42 | 2,10% | 4.992,00 |
| 04.02.2025 | 38,68 | 38,92 | 38,34 | 38,61 | -0,18% | 6.506,00 |
| 03.02.2025 | 38,34 | 38,89 | 37,27 | 38,68 | 1,28% | 10.909,00 |
| 31.01.2025 | 38,06 | 38,29 | 37,96 | 38,19 | 0,46% | 3.082,00 |
| 30.01.2025 | 37,71 | 38,13 | 37,71 | 38,01 | 0,66% | 2.147,00 |
| 29.01.2025 | 37,89 | 37,99 | 37,57 | 37,76 | -0,09% | 2.870,00 |
| 28.01.2025 | 37,38 | 38,00 | 37,38 | 37,80 | 0,88% | 39.126,00 |
| 27.01.2025 | 35,86 | 37,61 | 35,56 | 37,47 | 4,48% | 37.806,00 |
| 24.01.2025 | 35,70 | 36,16 | 35,14 | 35,86 | 0,28% | 2.973,00 |
| 23.01.2025 | 35,28 | 35,86 | 35,11 | 35,76 | 1,37% | 4.489,00 |
| 22.01.2025 | 35,10 | 35,33 | 34,88 | 35,28 | 0,51% | 396,00 |
| 21.01.2025 | 35,17 | 35,24 | 34,83 | 35,10 | -0,20% | 3.316,00 |
| 20.01.2025 | 35,15 | 35,29 | 35,02 | 35,17 | 0,06% | 5.735,00 |
| 17.01.2025 | 34,68 | 35,27 | 34,51 | 35,15 | 1,36% | 3.446,00 |
| 16.01.2025 | 34,57 | 34,92 | 34,35 | 34,68 | 0,07% | 1.688,00 |
| 15.01.2025 | 34,70 | 34,86 | 33,82 | 34,65 | -0,09% | 6.036,00 |
| 14.01.2025 | 34,46 | 34,73 | 34,01 | 34,68 | 0,03% | 3.767,00 |
| 13.01.2025 | 35,15 | 35,36 | 33,95 | 34,67 | -1,84% | 7.934,00 |
| 10.01.2025 | 35,65 | 35,79 | 35,21 | 35,32 | -0,93% | 1.061,00 |
| 09.01.2025 | 35,65 | 35,94 | 35,28 | 35,65 | 0,00% | 5.741,00 |