47,100€
0,21%
Echtzeit-Aktienkurs British American Tobacco PLC
Bid:
Ask:
Aktienkurse zur British American Tobacco PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 47,10 | 47,25 | 46,85 | 46,95 | -0,11% | 39.681,00 |
| 06.11.2025 | 46,85 | 47,40 | 46,85 | 47,00 | 0,11% | 31.147,00 |
| 05.11.2025 | 45,95 | 47,15 | 45,65 | 46,95 | 1,95% | 54.422,00 |
| 04.11.2025 | 45,35 | 46,20 | 45,20 | 46,05 | 1,21% | 32.331,00 |
| 03.11.2025 | 44,55 | 45,70 | 44,40 | 45,50 | 2,25% | 63.366,00 |
| 31.10.2025 | 44,05 | 44,65 | 44,05 | 44,50 | 0,91% | 19.677,00 |
| 30.10.2025 | 44,65 | 44,80 | 43,95 | 44,10 | -1,34% | 25.990,00 |
| 29.10.2025 | 45,00 | 45,20 | 44,50 | 44,70 | -0,78% | 21.972,00 |
| 28.10.2025 | 44,75 | 45,05 | 44,35 | 45,05 | 0,67% | 24.123,00 |
| 27.10.2025 | 44,80 | 45,35 | 44,75 | 44,75 | 0,11% | 26.404,00 |
| 24.10.2025 | 44,70 | 44,95 | 44,25 | 44,70 | -0,22% | 14.682,00 |
| 23.10.2025 | 43,95 | 44,80 | 43,80 | 44,80 | 1,93% | 20.842,00 |
| 22.10.2025 | 43,20 | 44,15 | 43,05 | 43,95 | 1,74% | 39.538,00 |
| 21.10.2025 | 43,80 | 44,15 | 42,95 | 43,20 | -1,48% | 51.094,00 |
| 20.10.2025 | 44,15 | 44,25 | 43,80 | 43,85 | -0,68% | 24.760,00 |
| 17.10.2025 | 43,85 | 44,25 | 43,65 | 44,15 | 0,68% | 35.370,00 |
| 16.10.2025 | 43,75 | 44,10 | 43,55 | 43,85 | 0,11% | 19.552,00 |
| 15.10.2025 | 44,10 | 44,10 | 43,05 | 43,80 | -0,23% | 51.354,00 |
| 14.10.2025 | 43,80 | 44,15 | 42,30 | 43,90 | 0,00% | 57.714,00 |
| 13.10.2025 | 44,35 | 44,60 | 43,65 | 43,90 | 0,11% | 26.856,00 |
| 10.10.2025 | 44,45 | 44,70 | 43,85 | 43,85 | -1,02% | 21.419,00 |
| 09.10.2025 | 44,35 | 44,75 | 44,00 | 44,30 | -0,23% | 39.597,00 |
| 08.10.2025 | 44,60 | 44,95 | 44,05 | 44,40 | -0,34% | 21.844,00 |
| 07.10.2025 | 43,75 | 44,75 | 43,65 | 44,55 | 2,30% | 23.722,00 |
| 06.10.2025 | 43,55 | 44,30 | 43,40 | 43,55 | -0,11% | 36.892,00 |
| 03.10.2025 | 44,20 | 44,40 | 43,50 | 43,60 | -1,02% | 31.808,00 |
| 02.10.2025 | 44,20 | 44,65 | 43,55 | 44,05 | -1,12% | 51.920,00 |
| 01.10.2025 | 45,25 | 45,60 | 44,50 | 44,55 | -1,98% | 59.369,00 |
| 30.09.2025 | 45,00 | 45,60 | 44,80 | 45,45 | 1,11% | 27.912,00 |
| 29.09.2025 | 45,50 | 45,70 | 44,65 | 44,95 | -1,21% | 186.989,00 |
| 26.09.2025 | 44,80 | 45,50 | 44,65 | 45,50 | 1,56% | 25.581,00 |
| 25.09.2025 | 44,40 | 45,45 | 44,25 | 44,80 | 0,56% | 29.185,00 |
| 24.09.2025 | 44,90 | 45,15 | 44,15 | 44,55 | -0,67% | 49.583,00 |
| 23.09.2025 | 45,50 | 45,65 | 44,35 | 44,85 | -1,64% | 74.719,00 |
| 22.09.2025 | 46,50 | 46,55 | 45,15 | 45,60 | -2,04% | 74.904,00 |
| 19.09.2025 | 46,60 | 47,20 | 46,40 | 46,55 | -0,11% | 27.516,00 |
| 18.09.2025 | 47,35 | 47,65 | 46,60 | 46,60 | -1,58% | 22.627,00 |
| 17.09.2025 | 47,10 | 47,50 | 47,00 | 47,35 | 0,32% | 12.672,00 |
| 16.09.2025 | 47,55 | 47,85 | 47,00 | 47,20 | -0,63% | 19.040,00 |
| 15.09.2025 | 48,30 | 48,40 | 47,50 | 47,50 | -1,76% | 30.701,00 |
| 12.09.2025 | 48,60 | 48,75 | 47,95 | 48,35 | 0,26% | 18.150,00 |
| 11.09.2025 | 47,73 | 48,28 | 47,73 | 48,23 | 0,63% | 1.995,00 |
| 10.09.2025 | 48,23 | 48,48 | 47,68 | 47,93 | 0,10% | 46.775,00 |
| 09.09.2025 | 47,68 | 47,98 | 47,60 | 47,88 | 0,52% | 638,00 |
| 08.09.2025 | 47,55 | 48,03 | 47,43 | 47,63 | 0,37% | 18.846,00 |
| 05.09.2025 | 47,60 | 47,85 | 47,15 | 47,45 | 0,00% | 21.554,00 |
| 04.09.2025 | 47,15 | 48,00 | 46,90 | 47,45 | 0,42% | 37.724,00 |
| 03.09.2025 | 47,25 | 47,60 | 46,50 | 47,25 | -0,21% | 37.665,00 |
| 02.09.2025 | 48,00 | 48,00 | 46,40 | 47,35 | -1,46% | 109.734,00 |
| 01.09.2025 | 48,50 | 48,65 | 47,95 | 48,05 | -0,93% | 34.665,00 |
| 29.08.2025 | 47,85 | 48,60 | 47,80 | 48,50 | 1,04% | 31.452,00 |
| 28.08.2025 | 48,80 | 48,80 | 47,60 | 48,00 | -1,34% | 78.690,00 |
| 27.08.2025 | 49,10 | 49,25 | 48,65 | 48,65 | -0,92% | 18.521,00 |
| 26.08.2025 | 49,05 | 49,70 | 48,40 | 49,10 | -1,01% | 66.482,00 |
| 25.08.2025 | 50,10 | 50,20 | 48,55 | 49,60 | -0,80% | 72.758,00 |
| 22.08.2025 | 50,80 | 50,90 | 49,90 | 50,00 | -1,96% | 70.171,00 |
| 21.08.2025 | 50,30 | 51,00 | 50,20 | 51,00 | 1,39% | 66.194,00 |
| 20.08.2025 | 49,15 | 50,60 | 48,65 | 50,30 | 2,13% | 82.095,00 |
| 19.08.2025 | 49,35 | 49,40 | 48,95 | 49,25 | -0,30% | 18.722,00 |
| 18.08.2025 | 48,70 | 49,45 | 48,55 | 49,40 | 1,44% | 39.950,00 |
| 15.08.2025 | 49,25 | 49,40 | 47,90 | 48,70 | -1,22% | 57.961,00 |
| 14.08.2025 | 48,55 | 49,40 | 48,55 | 49,30 | 1,23% | 30.928,00 |
| 13.08.2025 | 49,60 | 49,70 | 48,35 | 48,70 | -1,72% | 71.449,00 |
| 12.08.2025 | 49,95 | 50,50 | 49,20 | 49,55 | -1,10% | 63.206,00 |
| 11.08.2025 | 49,35 | 50,10 | 48,85 | 50,10 | 2,56% | 89.823,00 |
| 08.08.2025 | 48,30 | 49,00 | 48,30 | 48,85 | 0,93% | 47.296,00 |
| 07.08.2025 | 48,25 | 48,55 | 48,00 | 48,40 | 0,31% | 34.041,00 |
| 06.08.2025 | 48,35 | 48,50 | 48,05 | 48,25 | 0,21% | 37.579,00 |
| 05.08.2025 | 48,05 | 48,65 | 47,90 | 48,15 | 0,21% | 45.516,00 |
| 04.08.2025 | 46,95 | 48,25 | 46,75 | 48,05 | 2,13% | 78.032,00 |
| 01.08.2025 | 46,55 | 47,80 | 46,55 | 47,05 | 0,86% | 81.162,00 |
| 31.07.2025 | 46,45 | 47,40 | 45,55 | 46,65 | 0,32% | 78.480,00 |
| 30.07.2025 | 45,50 | 46,65 | 45,30 | 46,50 | 2,20% | 60.802,00 |
| 29.07.2025 | 44,60 | 45,60 | 44,45 | 45,50 | 1,90% | 124.077,00 |
| 28.07.2025 | 44,75 | 44,80 | 44,35 | 44,65 | 0,34% | 60.884,00 |
| 25.07.2025 | 44,70 | 44,90 | 44,05 | 44,50 | -0,34% | 22.896,00 |
| 24.07.2025 | 44,40 | 44,90 | 43,95 | 44,65 | 0,68% | 36.454,00 |
| 23.07.2025 | 44,50 | 44,80 | 43,90 | 44,35 | -0,11% | 37.936,00 |
| 22.07.2025 | 44,25 | 45,10 | 44,00 | 44,40 | 0,23% | 67.737,00 |
| 21.07.2025 | 44,15 | 44,45 | 43,65 | 44,30 | 0,34% | 42.175,00 |
| 18.07.2025 | 44,15 | 44,45 | 43,60 | 44,15 | 0,00% | 106.191,00 |
| 17.07.2025 | 44,75 | 45,10 | 43,65 | 44,15 | -1,34% | 64.903,00 |
| 16.07.2025 | 44,35 | 44,80 | 44,15 | 44,75 | 1,02% | 51.369,00 |
| 15.07.2025 | 44,20 | 44,35 | 43,80 | 44,30 | 0,45% | 54.885,00 |
| 14.07.2025 | 43,45 | 44,30 | 43,20 | 44,10 | 1,15% | 56.655,00 |
| 11.07.2025 | 43,30 | 43,70 | 42,65 | 43,60 | 0,81% | 58.087,00 |
| 10.07.2025 | 41,75 | 43,40 | 41,75 | 43,25 | 2,98% | 73.203,00 |
| 09.07.2025 | 41,25 | 42,50 | 41,15 | 42,00 | 2,31% | 61.895,00 |
| 08.07.2025 | 41,35 | 41,75 | 40,70 | 41,05 | -1,32% | 16.352,00 |
| 07.07.2025 | 41,45 | 41,60 | 41,15 | 41,60 | 0,97% | 32.225,00 |
| 04.07.2025 | 41,25 | 41,35 | 40,90 | 41,20 | -0,36% | 25.251,00 |
| 03.07.2025 | 40,10 | 41,50 | 40,10 | 41,35 | 3,12% | 28.410,00 |
| 02.07.2025 | 39,80 | 40,25 | 39,45 | 40,10 | 1,13% | 24.356,00 |
| 01.07.2025 | 40,35 | 40,50 | 39,55 | 39,65 | -1,61% | 37.976,00 |
| 30.06.2025 | 40,05 | 40,60 | 40,05 | 40,30 | 0,62% | 24.166,00 |
| 27.06.2025 | 40,70 | 40,70 | 39,80 | 40,05 | -0,99% | 53.067,00 |
| 26.06.2025 | 40,50 | 40,80 | 40,30 | 40,45 | -1,46% | 45.687,00 |
| 25.06.2025 | 41,65 | 42,15 | 40,70 | 41,05 | -1,56% | 81.438,00 |
| 24.06.2025 | 42,50 | 42,50 | 41,65 | 41,70 | -0,95% | 42.545,00 |
| 23.06.2025 | 43,10 | 43,10 | 41,90 | 42,10 | -0,94% | 117.658,00 |