47,425€
-0,16%
Echtzeit-Aktienkurs BRIT.AMER.TOBACCO LS-,25
Bid:
Ask:
Aktienkurse zur BRIT.AMER.TOBACCO LS-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.07.2025 | 43,30 | 43,78 | 42,58 | 43,60 | 0,46% | 7.744,00 |
| 10.07.2025 | 41,85 | 43,40 | 41,78 | 43,40 | 3,52% | 5.297,00 |
| 09.07.2025 | 41,13 | 42,50 | 40,98 | 41,93 | 2,19% | 3.266,00 |
| 08.07.2025 | 41,48 | 41,73 | 40,68 | 41,03 | -1,03% | 1.591,00 |
| 07.07.2025 | 41,15 | 41,58 | 41,13 | 41,45 | 0,73% | 412,00 |
| 04.07.2025 | 41,08 | 41,30 | 40,85 | 41,15 | -0,48% | 752,00 |
| 03.07.2025 | 40,13 | 41,53 | 40,08 | 41,35 | 3,25% | 590,00 |
| 02.07.2025 | 39,83 | 40,23 | 39,43 | 40,05 | 1,07% | 675,00 |
| 01.07.2025 | 40,35 | 40,53 | 39,55 | 39,63 | -1,80% | - |
| 30.06.2025 | 40,20 | 40,55 | 40,05 | 40,35 | 0,56% | - |
| 27.06.2025 | 40,55 | 40,73 | 0,00 | 40,13 | -1,05% | 37,00 |
| 26.06.2025 | 40,53 | 40,78 | 40,35 | 40,55 | -1,34% | - |
| 25.06.2025 | 41,73 | 42,15 | 40,75 | 41,10 | -1,67% | - |
| 24.06.2025 | 42,48 | 42,48 | 41,68 | 41,80 | -0,71% | 1.592,00 |
| 23.06.2025 | 42,20 | 43,10 | 0,00 | 42,10 | -1,06% | 2.985,00 |
| 20.06.2025 | 43,05 | 43,08 | 42,43 | 42,55 | -0,47% | 2.403,00 |
| 19.06.2025 | 42,88 | 43,13 | 42,68 | 42,75 | -0,18% | 3.080,00 |
| 18.06.2025 | 42,45 | 42,88 | 42,38 | 42,83 | 0,94% | 10.521,00 |
| 17.06.2025 | 42,30 | 42,63 | 41,98 | 42,43 | -0,12% | 4.766,00 |
| 16.06.2025 | 41,98 | 42,68 | 41,88 | 42,48 | 1,13% | 1.818,00 |
| 13.06.2025 | 41,80 | 42,58 | 41,35 | 42,00 | 0,48% | 3.711,00 |
| 12.06.2025 | 42,23 | 42,43 | 41,65 | 41,80 | -1,12% | 3.400,00 |
| 11.06.2025 | 41,35 | 42,33 | 41,20 | 42,28 | 2,18% | 6.782,00 |
| 10.06.2025 | 41,70 | 42,03 | 41,28 | 41,38 | -0,78% | 2.812,00 |
| 09.06.2025 | 41,80 | 42,00 | 41,60 | 41,70 | -0,24% | 3.002,00 |
| 06.06.2025 | 41,55 | 41,93 | 41,40 | 41,80 | 0,91% | 3.022,00 |
| 05.06.2025 | 40,40 | 41,55 | 40,33 | 41,43 | 2,79% | 19.492,00 |
| 04.06.2025 | 40,65 | 40,70 | 39,98 | 40,30 | -0,81% | 1.907,00 |
| 03.06.2025 | 39,40 | 40,79 | 39,36 | 40,63 | 2,63% | 10.457,00 |
| 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 |