50,400€
2,02%
Echtzeit-Aktienkurs British American Tobacco PLC
Bid:
Ask:
Aktienkurse zur British American Tobacco PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 49,53 | 50,55 | 49,43 | 50,40 | 2,02% | 3.244,00 |
| 27.11.2025 | 49,83 | 49,93 | 48,98 | 49,40 | -0,40% | 71,00 |
| 26.11.2025 | 49,03 | 49,78 | 48,88 | 49,60 | 1,17% | 1.559,00 |
| 25.11.2025 | 47,58 | 49,20 | 47,48 | 49,03 | 2,30% | 846,00 |
| 24.11.2025 | 47,75 | 48,55 | 47,73 | 47,93 | 0,74% | 1.493,00 |
| 21.11.2025 | 47,38 | 47,65 | 47,30 | 47,58 | 0,16% | 200,00 |
| 20.11.2025 | 47,38 | 47,73 | 47,15 | 47,50 | 0,11% | 1.655,00 |
| 19.11.2025 | 47,38 | 47,68 | 46,80 | 47,45 | 0,48% | 20,00 |
| 18.11.2025 | 46,75 | 47,88 | 46,75 | 47,23 | 0,05% | 551,00 |
| 17.11.2025 | 46,55 | 47,43 | 46,35 | 47,20 | 1,61% | 675,00 |
| 14.11.2025 | 46,80 | 46,93 | 45,88 | 46,45 | -2,57% | 2.217,00 |
| 13.11.2025 | 48,30 | 48,43 | 47,18 | 47,68 | -1,14% | 150,00 |
| 12.11.2025 | 48,35 | 48,48 | 48,08 | 48,23 | -0,05% | 1.572,00 |
| 11.11.2025 | 47,83 | 48,70 | 47,75 | 48,25 | 1,10% | 1.248,00 |
| 10.11.2025 | 47,18 | 47,88 | 46,88 | 47,73 | 1,33% | 10.823,00 |
| 07.11.2025 | 47,08 | 47,25 | 46,78 | 47,10 | -0,16% | 370,00 |
| 06.11.2025 | 46,95 | 47,43 | 46,80 | 47,18 | 0,43% | 602,00 |
| 05.11.2025 | 46,00 | 47,13 | 45,70 | 46,98 | 2,23% | 1.720,00 |
| 04.11.2025 | 45,10 | 46,13 | 45,00 | 45,95 | 1,16% | 1.013,00 |
| 03.11.2025 | 44,45 | 45,70 | 44,45 | 45,43 | 1,51% | 4.981,00 |
| 31.10.2025 | 44,15 | 44,75 | 44,05 | 44,75 | 1,19% | 2.839,00 |
| 30.10.2025 | 44,65 | 44,80 | 43,98 | 44,23 | -0,95% | 4.515,00 |
| 29.10.2025 | 44,93 | 45,15 | 44,55 | 44,65 | -0,45% | 768,00 |
| 28.10.2025 | 44,80 | 45,03 | 44,33 | 44,85 | -0,06% | 2.578,00 |
| 27.10.2025 | 44,65 | 45,43 | 44,65 | 44,88 | 0,56% | 1.285,00 |
| 24.10.2025 | 44,75 | 44,90 | 44,18 | 44,63 | 0,06% | 3.290,00 |
| 23.10.2025 | 44,03 | 44,93 | 43,75 | 44,60 | 2,23% | 892,00 |
| 22.10.2025 | 43,20 | 43,70 | 43,13 | 43,63 | 1,16% | 95,00 |
| 21.10.2025 | 43,90 | 44,15 | 43,00 | 43,13 | -1,77% | 2.959,00 |
| 20.10.2025 | 44,05 | 44,30 | 43,80 | 43,90 | -0,51% | 1.774,00 |
| 17.10.2025 | 43,65 | 44,23 | 43,60 | 44,13 | 0,80% | 2.513,00 |
| 16.10.2025 | 43,73 | 44,13 | 43,53 | 43,78 | 0,29% | 1.402,00 |
| 15.10.2025 | 43,93 | 44,18 | 43,13 | 43,65 | -0,29% | 1.975,00 |
| 14.10.2025 | 43,63 | 44,18 | 42,28 | 43,78 | -0,17% | 6.924,00 |
| 13.10.2025 | 44,28 | 44,53 | 43,70 | 43,85 | -0,51% | 1.671,00 |
| 10.10.2025 | 44,30 | 44,58 | 43,93 | 44,08 | -0,34% | 976,00 |
| 09.10.2025 | 44,40 | 44,73 | 44,03 | 44,23 | -0,23% | 2.037,00 |
| 08.10.2025 | 44,63 | 44,95 | 44,13 | 44,33 | -0,23% | 1.297,00 |
| 07.10.2025 | 43,63 | 44,83 | 43,58 | 44,43 | 2,13% | 2.874,00 |
| 06.10.2025 | 43,70 | 44,28 | 43,48 | 43,50 | -0,57% | 4.338,00 |
| 03.10.2025 | 44,13 | 44,40 | 43,68 | 43,75 | -0,79% | 1.364,00 |
| 02.10.2025 | 44,20 | 44,65 | 43,58 | 44,10 | -1,67% | 2.736,00 |
| 01.10.2025 | 45,48 | 45,55 | 44,85 | 44,85 | -1,21% | 848,00 |
| 30.09.2025 | 44,98 | 45,55 | 44,83 | 45,40 | 0,94% | 2.958,00 |
| 29.09.2025 | 45,40 | 45,65 | 44,63 | 44,98 | -0,55% | 1.834,00 |
| 26.09.2025 | 44,85 | 45,28 | 44,65 | 45,23 | 0,78% | 1.484,00 |
| 25.09.2025 | 44,53 | 45,43 | 44,25 | 44,88 | 0,62% | 1.100,00 |
| 24.09.2025 | 44,88 | 45,20 | 44,13 | 44,60 | -0,22% | 7.507,00 |
| 23.09.2025 | 45,68 | 45,68 | 44,63 | 44,70 | -2,03% | 2.431,00 |
| 22.09.2025 | 46,48 | 46,63 | 45,18 | 45,63 | -2,14% | 5.285,00 |
| 19.09.2025 | 46,65 | 47,18 | 46,35 | 46,63 | -0,11% | 3.477,00 |
| 18.09.2025 | 47,40 | 47,70 | 46,65 | 46,68 | -1,27% | 1.053,00 |
| 17.09.2025 | 47,15 | 47,48 | 47,00 | 47,28 | 0,27% | 4.626,00 |
| 16.09.2025 | 47,50 | 47,83 | 47,00 | 47,15 | -0,89% | 10.490,00 |
| 15.09.2025 | 48,58 | 48,58 | 47,50 | 47,58 | -1,09% | 267,00 |
| 12.09.2025 | 48,58 | 48,78 | 47,95 | 48,10 | 0,26% | 432,00 |
| 11.09.2025 | 47,65 | 48,35 | 47,60 | 47,98 | -0,42% | 1,00 |
| 10.09.2025 | 48,20 | 48,33 | 48,05 | 48,18 | 0,57% | 900,00 |
| 09.09.2025 | 47,60 | 48,08 | 47,55 | 47,90 | 0,68% | 972,00 |
| 08.09.2025 | 47,48 | 47,63 | 47,43 | 47,58 | 0,21% | 1.350,00 |
| 05.09.2025 | 47,48 | 47,80 | 47,13 | 47,48 | -0,05% | 373,00 |
| 04.09.2025 | 48,00 | 48,05 | 46,93 | 47,50 | 0,53% | 5.692,00 |
| 03.09.2025 | 48,00 | 48,00 | 46,58 | 47,25 | -0,16% | 3.721,00 |
| 02.09.2025 | 48,00 | 48,00 | 46,45 | 47,33 | -1,41% | 5.038,00 |
| 01.09.2025 | 48,60 | 48,68 | 47,93 | 48,00 | -1,23% | 8.197,00 |
| 29.08.2025 | 47,98 | 48,65 | 47,78 | 48,60 | 1,14% | 724,00 |
| 28.08.2025 | 48,70 | 48,80 | 47,65 | 48,05 | -1,28% | 2.310,00 |
| 27.08.2025 | 49,18 | 49,23 | 48,65 | 48,68 | -1,02% | 555,00 |
| 26.08.2025 | 50,05 | 50,05 | 48,43 | 49,18 | -0,91% | 3.924,00 |
| 25.08.2025 | 49,95 | 50,15 | 48,58 | 49,63 | -0,85% | 1.377,00 |
| 22.08.2025 | 50,85 | 50,95 | 49,90 | 50,05 | -1,57% | 1.934,00 |
| 21.08.2025 | 50,40 | 50,95 | 50,25 | 50,85 | 0,89% | 3.890,00 |
| 20.08.2025 | 49,20 | 50,60 | 48,63 | 50,40 | 2,44% | 7.059,00 |
| 19.08.2025 | 49,48 | 49,48 | 48,93 | 49,20 | -0,61% | 2.270,00 |
| 18.08.2025 | 48,83 | 49,55 | 48,53 | 49,50 | 1,43% | 6.471,00 |
| 15.08.2025 | 49,25 | 49,40 | 47,93 | 48,80 | -0,81% | 3.194,00 |
| 14.08.2025 | 48,55 | 49,35 | 48,53 | 49,20 | 0,92% | 1.936,00 |
| 13.08.2025 | 49,55 | 49,73 | 48,30 | 48,75 | -1,66% | 6.448,00 |
| 12.08.2025 | 50,00 | 50,40 | 49,25 | 49,58 | -1,00% | 7.593,00 |
| 11.08.2025 | 48,83 | 50,08 | 48,83 | 50,08 | 2,51% | 11.173,00 |
| 08.08.2025 | 48,53 | 49,03 | 48,28 | 48,85 | 0,93% | 1.356,00 |
| 07.08.2025 | 48,28 | 48,58 | 48,00 | 48,40 | 0,26% | 2.421,00 |
| 06.08.2025 | 48,15 | 48,53 | 48,13 | 48,28 | 0,26% | 696,00 |
| 05.08.2025 | 48,00 | 48,68 | 47,88 | 48,15 | 0,31% | 1.303,00 |
| 04.08.2025 | 47,03 | 48,28 | 46,83 | 48,00 | 1,80% | 5.852,00 |
| 01.08.2025 | 46,50 | 47,83 | 46,50 | 47,15 | 0,91% | 3.740,00 |
| 31.07.2025 | 46,15 | 47,38 | 45,53 | 46,73 | 0,38% | 4.967,00 |
| 30.07.2025 | 45,60 | 46,70 | 45,30 | 46,55 | 2,20% | 2.843,00 |
| 29.07.2025 | 44,73 | 45,58 | 44,45 | 45,55 | 1,96% | 1.670,00 |
| 28.07.2025 | 44,55 | 44,95 | 44,33 | 44,68 | 0,17% | 6.782,00 |
| 25.07.2025 | 44,55 | 44,93 | 44,18 | 44,60 | 0,11% | 1.975,00 |
| 24.07.2025 | 44,33 | 44,95 | 43,93 | 44,55 | 0,39% | 3.115,00 |
| 23.07.2025 | 44,45 | 44,85 | 43,80 | 44,38 | -0,28% | 2.476,00 |
| 22.07.2025 | 44,13 | 45,08 | 44,03 | 44,50 | 0,62% | 7.131,00 |
| 21.07.2025 | 44,13 | 44,48 | 43,65 | 44,23 | 0,57% | 3.548,00 |
| 18.07.2025 | 44,13 | 44,43 | 43,68 | 43,98 | -0,34% | 3.280,00 |
| 17.07.2025 | 44,73 | 45,15 | 43,73 | 44,13 | -1,45% | 2.002,00 |
| 16.07.2025 | 44,33 | 44,83 | 44,13 | 44,78 | 0,96% | 858,00 |
| 15.07.2025 | 44,10 | 44,35 | 43,83 | 44,35 | 0,51% | 13.348,00 |
| 14.07.2025 | 44,10 | 44,30 | 43,13 | 44,13 | 1,20% | 3.202,00 |