56,770€
0,80%
Echtzeit-Aktienkurs British American Tobacco PLC
Bid:
Ask:
Aktienkurse zur British American Tobacco PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 56,19 | 56,96 | 55,87 | 56,68 | 0,64% | 1.070,00 |
| 25.05.2026 | 56,00 | 56,81 | 55,85 | 56,32 | -0,09% | 989,00 |
| 22.05.2026 | 56,74 | 56,80 | 55,86 | 56,37 | -0,44% | 2.843,00 |
| 21.05.2026 | 55,92 | 57,35 | 55,79 | 56,62 | 0,78% | 1.332,00 |
| 20.05.2026 | 56,67 | 57,36 | 56,06 | 56,18 | -1,21% | 3.090,00 |
| 19.05.2026 | 56,95 | 57,28 | 56,33 | 56,87 | -0,07% | 4.232,00 |
| 18.05.2026 | 55,87 | 57,15 | 54,96 | 56,91 | 1,79% | 2.428,00 |
| 15.05.2026 | 56,89 | 57,01 | 55,48 | 55,91 | -2,15% | 3.609,00 |
| 14.05.2026 | 55,60 | 57,39 | 55,37 | 57,14 | 2,40% | 3.428,00 |
| 13.05.2026 | 53,99 | 55,80 | 53,61 | 55,80 | 3,33% | 10.769,00 |
| 12.05.2026 | 51,14 | 54,09 | 50,39 | 54,00 | 5,99% | 9.779,00 |
| 11.05.2026 | 49,43 | 51,10 | 49,43 | 50,95 | 3,01% | 2.145,00 |
| 08.05.2026 | 49,78 | 49,92 | 49,12 | 49,46 | -0,53% | 391,00 |
| 07.05.2026 | 50,72 | 50,80 | 49,31 | 49,73 | -1,85% | 1.290,00 |
| 06.05.2026 | 50,66 | 51,57 | 50,40 | 50,66 | 0,22% | 370,00 |
| 05.05.2026 | 49,81 | 50,72 | 49,77 | 50,55 | 1,74% | 646,00 |
| 04.05.2026 | 50,02 | 50,45 | 49,52 | 49,69 | -0,91% | 2.015,00 |
| 30.04.2026 | 49,18 | 50,38 | 48,97 | 50,14 | 1,97% | 179,00 |
| 29.04.2026 | 49,85 | 50,03 | 49,07 | 49,17 | -1,05% | 37,00 |
| 28.04.2026 | 49,25 | 49,76 | 49,06 | 49,69 | 0,95% | 1.220,00 |
| 27.04.2026 | 49,70 | 49,70 | 48,87 | 49,22 | -0,35% | 2.158,00 |
| 24.04.2026 | 49,01 | 50,40 | 49,01 | 49,40 | 0,78% | 3.357,00 |
| 23.04.2026 | 47,87 | 49,12 | 47,29 | 49,02 | 2,30% | 478,00 |
| 22.04.2026 | 47,43 | 47,93 | 46,79 | 47,92 | 1,60% | 2.123,00 |
| 21.04.2026 | 48,51 | 48,57 | 46,89 | 47,16 | -2,24% | 1.666,00 |
| 20.04.2026 | 48,02 | 48,58 | 47,91 | 48,24 | 1,46% | 345,00 |
| 17.04.2026 | 47,88 | 48,04 | 46,99 | 47,55 | -0,72% | 427,00 |
| 16.04.2026 | 48,32 | 48,49 | 47,63 | 47,89 | -0,63% | 1.677,00 |
| 15.04.2026 | 48,67 | 48,95 | 48,00 | 48,20 | -1,16% | 958,00 |
| 14.04.2026 | 50,20 | 50,30 | 47,61 | 48,76 | -2,74% | 3.683,00 |
| 13.04.2026 | 49,54 | 50,75 | 49,48 | 50,14 | 0,09% | 645,00 |
| 10.04.2026 | 50,40 | 50,58 | 49,89 | 50,09 | -0,79% | 517,00 |
| 09.04.2026 | 51,26 | 51,57 | 49,52 | 50,49 | -1,16% | 357,00 |
| 08.04.2026 | 52,61 | 52,61 | 49,48 | 51,08 | 0,57% | 1.293,00 |
| 07.04.2026 | 50,62 | 51,19 | 50,44 | 50,79 | 0,08% | 1.272,00 |
| 02.04.2026 | 48,70 | 50,90 | 48,70 | 50,75 | 1,50% | 269,00 |
| 01.04.2026 | 50,45 | 50,60 | 48,30 | 50,00 | -0,60% | 335,00 |
| 31.03.2026 | 50,85 | 51,20 | 50,00 | 50,30 | -1,08% | 352,00 |
| 30.03.2026 | 50,40 | 51,05 | 49,98 | 50,85 | 1,60% | 2.009,00 |
| 27.03.2026 | 50,10 | 50,35 | 49,48 | 50,05 | 0,50% | 5.459,00 |
| 26.03.2026 | 49,75 | 50,10 | 49,60 | 49,80 | -0,60% | 243,00 |
| 25.03.2026 | 50,30 | 50,45 | 50,05 | 50,10 | -0,50% | - |
| 24.03.2026 | 49,25 | 50,35 | 49,20 | 50,35 | 0,85% | 485,00 |
| 23.03.2026 | 48,78 | 50,00 | 48,00 | 49,93 | 0,50% | 9.559,00 |
| 20.03.2026 | 50,50 | 50,95 | 49,43 | 49,68 | -2,02% | 302,00 |
| 19.03.2026 | 50,60 | 51,10 | 50,25 | 50,70 | 0,10% | 390,00 |
| 18.03.2026 | 52,75 | 52,85 | 50,55 | 50,65 | -3,80% | 200,00 |
| 17.03.2026 | 52,70 | 53,45 | 52,50 | 52,65 | -1,22% | 3.971,00 |
| 16.03.2026 | 52,90 | 53,35 | 52,00 | 53,30 | 1,43% | 1.162,00 |
| 13.03.2026 | 51,75 | 52,55 | 51,20 | 52,55 | 1,94% | 126,00 |
| 12.03.2026 | 50,80 | 51,85 | 50,30 | 51,55 | 1,28% | 95,00 |
| 11.03.2026 | 51,25 | 51,45 | 50,55 | 50,90 | -0,68% | 532,00 |
| 10.03.2026 | 49,90 | 51,35 | 49,90 | 51,25 | 1,99% | 254,00 |
| 09.03.2026 | 48,00 | 50,25 | 48,00 | 50,25 | 1,11% | 1.016,00 |
| 06.03.2026 | 50,95 | 51,15 | 49,25 | 49,70 | -1,39% | 1.534,00 |
| 05.03.2026 | 51,55 | 52,75 | 50,35 | 50,40 | -3,45% | 2.018,00 |
| 04.03.2026 | 51,75 | 52,80 | 51,40 | 52,20 | -0,10% | 273,00 |
| 03.03.2026 | 52,55 | 53,20 | 52,20 | 52,25 | -2,15% | 1.262,00 |
| 02.03.2026 | 51,55 | 53,45 | 50,55 | 53,40 | 0,56% | 3.130,00 |
| 27.02.2026 | 52,95 | 53,10 | 52,30 | 53,10 | -0,47% | 4.129,00 |
| 26.02.2026 | 53,25 | 53,40 | 52,70 | 53,35 | 0,38% | 3.784,00 |
| 25.02.2026 | 52,45 | 53,25 | 52,05 | 53,15 | 1,33% | 320,00 |
| 24.02.2026 | 52,70 | 52,85 | 51,75 | 52,45 | -1,04% | 2.285,00 |
| 23.02.2026 | 52,80 | 53,25 | 51,85 | 53,00 | 0,66% | 557,00 |
| 20.02.2026 | 51,65 | 52,85 | 51,30 | 52,65 | 2,33% | 419,00 |
| 19.02.2026 | 49,80 | 51,45 | 49,65 | 51,45 | 3,11% | 2.016,00 |
| 18.02.2026 | 49,73 | 50,20 | 49,55 | 49,90 | 0,45% | 1.259,00 |
| 17.02.2026 | 49,50 | 50,10 | 49,18 | 49,68 | -0,15% | 1.152,00 |
| 16.02.2026 | 50,25 | 50,35 | 49,18 | 49,75 | -1,19% | 599,00 |
| 13.02.2026 | 50,65 | 51,15 | 49,78 | 50,35 | 1,51% | 151,00 |
| 12.02.2026 | 50,90 | 51,60 | 49,30 | 49,60 | -2,07% | 6.890,00 |
| 11.02.2026 | 50,70 | 50,80 | 50,10 | 50,65 | -0,20% | 600,00 |
| 10.02.2026 | 51,30 | 51,70 | 49,85 | 50,75 | -1,07% | 1.795,00 |
| 09.02.2026 | 53,15 | 53,15 | 50,90 | 51,30 | -3,02% | 4.971,00 |
| 06.02.2026 | 52,35 | 52,90 | 52,15 | 52,90 | 1,24% | 320,00 |
| 05.02.2026 | 52,20 | 52,65 | 51,55 | 52,25 | 0,19% | 4.729,00 |
| 04.02.2026 | 52,05 | 53,05 | 51,95 | 52,15 | -0,48% | 17.982,00 |
| 03.02.2026 | 51,60 | 52,40 | 51,40 | 52,40 | 1,65% | 36.334,00 |
| 02.02.2026 | 50,50 | 51,70 | 49,73 | 51,55 | 1,98% | 3.241,00 |
| 30.01.2026 | 50,25 | 50,75 | 49,75 | 50,55 | 0,80% | 5.480,00 |
| 29.01.2026 | 50,10 | 50,85 | 49,85 | 50,15 | 0,20% | 7.411,00 |
| 28.01.2026 | 50,08 | 50,45 | 49,73 | 50,05 | -0,20% | 1.807,00 |
| 27.01.2026 | 49,93 | 50,20 | 49,45 | 50,15 | 0,96% | 3.500,00 |
| 26.01.2026 | 49,60 | 50,25 | 49,48 | 49,68 | -0,35% | 4.446,00 |
| 23.01.2026 | 49,58 | 50,05 | 49,45 | 49,85 | 0,76% | 3.811,00 |
| 22.01.2026 | 49,45 | 50,05 | 49,10 | 49,48 | 1,12% | 567,00 |
| 21.01.2026 | 48,58 | 49,25 | 48,23 | 48,93 | 0,51% | 1.321,00 |
| 20.01.2026 | 49,90 | 50,15 | 48,25 | 48,68 | -2,70% | 2.126,00 |
| 19.01.2026 | 49,35 | 50,45 | 48,98 | 50,03 | -0,15% | 2.928,00 |
| 16.01.2026 | 49,95 | 50,55 | 49,70 | 50,10 | 0,45% | 18.492,00 |
| 15.01.2026 | 49,28 | 50,10 | 49,18 | 49,88 | 2,52% | 9.176,00 |
| 14.01.2026 | 48,70 | 49,00 | 48,08 | 48,65 | 0,10% | 2.096,00 |
| 13.01.2026 | 47,75 | 48,70 | 47,58 | 48,60 | 2,05% | 819,00 |
| 12.01.2026 | 47,15 | 47,70 | 46,80 | 47,63 | 1,06% | 2.813,00 |
| 09.01.2026 | 46,50 | 47,20 | 46,03 | 47,13 | 1,62% | 3.144,00 |
| 08.01.2026 | 45,43 | 46,60 | 45,38 | 46,38 | 1,76% | 1.333,00 |
| 07.01.2026 | 46,25 | 46,40 | 45,43 | 45,58 | -1,78% | 2.642,00 |
| 06.01.2026 | 47,40 | 47,40 | 46,40 | 46,40 | -1,69% | 866,00 |
| 05.01.2026 | 48,10 | 48,35 | 46,68 | 47,20 | -2,28% | 4.461,00 |
| 02.01.2026 | 47,90 | 48,45 | 47,15 | 48,30 | 0,94% | 1.149,00 |