52,670€
-0,94%
Echtzeit-Aktienkurs British American Tobacco PLC
Bid:
Ask:
Aktienkurse zur British American Tobacco PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 53,33 | 53,67 | 52,31 | 52,87 | -0,56% | 3.327,00 |
| 30.07.2026 | 54,83 | 55,94 | 52,88 | 53,17 | -2,57% | 5.456,00 |
| 29.07.2026 | 54,77 | 55,63 | 54,13 | 54,57 | 0,28% | 3.099,00 |
| 28.07.2026 | 53,33 | 55,25 | 53,22 | 54,42 | 1,61% | 3.686,00 |
| 27.07.2026 | 54,58 | 54,58 | 52,99 | 53,56 | -0,30% | 2.004,00 |
| 24.07.2026 | 52,77 | 53,88 | 52,38 | 53,72 | 2,13% | 1.181,00 |
| 23.07.2026 | 54,05 | 54,25 | 52,12 | 52,60 | -2,93% | 2.814,00 |
| 22.07.2026 | 53,82 | 55,01 | 53,59 | 54,19 | 0,28% | 4.083,00 |
| 21.07.2026 | 54,61 | 54,84 | 54,03 | 54,04 | -0,84% | 6.070,00 |
| 20.07.2026 | 54,75 | 55,53 | 54,34 | 54,50 | 0,37% | 1.321,00 |
| 17.07.2026 | 54,36 | 55,61 | 53,85 | 54,30 | -0,89% | 3.929,00 |
| 16.07.2026 | 51,04 | 55,54 | 50,98 | 54,79 | 6,95% | 6.760,00 |
| 15.07.2026 | 51,11 | 52,14 | 50,79 | 51,23 | -0,06% | 73,00 |
| 14.07.2026 | 51,61 | 51,78 | 51,06 | 51,26 | -1,16% | 122,00 |
| 13.07.2026 | 52,91 | 53,45 | 51,31 | 51,86 | -2,08% | 658,00 |
| 10.07.2026 | 52,78 | 52,98 | 52,27 | 52,96 | -0,13% | 210,00 |
| 09.07.2026 | 53,64 | 53,64 | 52,57 | 53,03 | -1,71% | 13.354,00 |
| 08.07.2026 | 54,38 | 54,44 | 53,62 | 53,95 | -0,33% | 7.398,00 |
| 07.07.2026 | 54,04 | 54,47 | 53,68 | 54,13 | -0,09% | 4.050,00 |
| 06.07.2026 | 54,29 | 54,47 | 53,50 | 54,18 | -0,22% | 2.592,00 |
| 03.07.2026 | 54,42 | 54,69 | 53,43 | 54,30 | -0,29% | 1.302,00 |
| 02.07.2026 | 53,71 | 54,69 | 53,42 | 54,46 | 1,68% | 5.653,00 |
| 01.07.2026 | 54,25 | 54,27 | 52,79 | 53,56 | -1,18% | 2.151,00 |
| 30.06.2026 | 54,87 | 55,29 | 54,09 | 54,20 | -0,33% | 2.480,00 |
| 29.06.2026 | 55,40 | 55,49 | 53,84 | 54,38 | -0,95% | 1.107,00 |
| 26.06.2026 | 54,80 | 55,75 | 54,41 | 54,90 | 0,77% | 4.375,00 |
| 25.06.2026 | 54,30 | 54,84 | 53,69 | 54,48 | 0,52% | 2.673,00 |
| 24.06.2026 | 53,29 | 54,49 | 53,05 | 54,20 | 1,90% | 1.276,00 |
| 23.06.2026 | 51,38 | 53,51 | 51,36 | 53,19 | 3,08% | 1.765,00 |
| 22.06.2026 | 50,35 | 51,85 | 50,04 | 51,60 | 2,42% | 2.943,00 |
| 19.06.2026 | 51,44 | 51,48 | 50,17 | 50,38 | -1,60% | 1.388,00 |
| 18.06.2026 | 52,05 | 52,17 | 50,78 | 51,20 | -1,63% | 3.051,00 |
| 17.06.2026 | 53,06 | 53,08 | 51,55 | 52,05 | -1,36% | 3.261,00 |
| 16.06.2026 | 52,68 | 53,40 | 52,26 | 52,77 | -0,13% | 7.678,00 |
| 15.06.2026 | 55,26 | 55,26 | 52,73 | 52,84 | -1,82% | 16.567,00 |
| 12.06.2026 | 53,09 | 53,95 | 52,81 | 53,82 | 1,13% | 12.648,00 |
| 11.06.2026 | 52,92 | 53,62 | 52,92 | 53,22 | 0,70% | 28.362,00 |
| 10.06.2026 | 51,40 | 52,97 | 51,35 | 52,85 | 1,93% | 23.323,00 |
| 09.06.2026 | 52,00 | 52,20 | 51,11 | 51,85 | -0,02% | 2.107,00 |
| 08.06.2026 | 51,53 | 52,43 | 51,49 | 51,86 | -0,40% | 16.017,00 |
| 05.06.2026 | 49,74 | 52,09 | 49,55 | 52,07 | 3,85% | 5.505,00 |
| 04.06.2026 | 50,56 | 50,91 | 49,72 | 50,14 | -1,44% | 4.716,00 |
| 03.06.2026 | 51,70 | 52,03 | 50,55 | 50,87 | -1,72% | 3.399,00 |
| 02.06.2026 | 52,55 | 52,64 | 50,61 | 51,76 | -1,63% | 5.517,00 |
| 01.06.2026 | 52,82 | 53,96 | 52,39 | 52,62 | -0,45% | 2.118,00 |
| 29.05.2026 | 54,16 | 54,16 | 52,70 | 52,86 | -1,73% | 1.121,00 |
| 28.05.2026 | 55,13 | 55,13 | 53,74 | 53,79 | -2,47% | 633,00 |
| 27.05.2026 | 55,85 | 55,91 | 54,74 | 55,15 | -1,45% | 684,00 |
| 26.05.2026 | 56,19 | 57,04 | 55,57 | 55,96 | -0,64% | 9.270,00 |
| 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 |