41,600€
0,60%
Echtzeit-Aktienkurs British American Tobacco PLC
Bid:
Ask:
Aktienkurse zur British American Tobacco PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 41,60 | 41,70 | 41,40 | 41,63 | 0,67% | 27.366,00 |
| 05.06.2025 | 40,40 | 41,60 | 40,30 | 41,35 | 2,73% | 86.557,00 |
| 04.06.2025 | 40,55 | 40,55 | 40,00 | 40,25 | -0,86% | 47.950,00 |
| 03.06.2025 | 39,70 | 40,75 | 39,40 | 40,60 | 2,65% | 87.258,00 |
| 02.06.2025 | 39,40 | 39,80 | 39,35 | 39,55 | -0,25% | 45.260,00 |
| 30.05.2025 | 39,55 | 39,85 | 39,45 | 39,65 | 0,25% | 49.645,00 |
| 29.05.2025 | 39,95 | 39,95 | 39,25 | 39,55 | -0,75% | 31.146,00 |
| 28.05.2025 | 39,80 | 39,95 | 39,55 | 39,85 | -0,15% | 37.392,00 |
| 27.05.2025 | 39,40 | 39,96 | 39,40 | 39,91 | 0,81% | 73.417,00 |
| 26.05.2025 | 39,67 | 39,81 | 39,46 | 39,59 | 0,08% | 50.228,00 |
| 23.05.2025 | 39,41 | 39,78 | 39,27 | 39,56 | 0,61% | 123.928,00 |
| 22.05.2025 | 39,32 | 39,49 | 38,95 | 39,32 | 0,18% | 125.664,00 |
| 21.05.2025 | 38,94 | 39,47 | 38,81 | 39,25 | 0,18% | 81.810,00 |
| 20.05.2025 | 38,52 | 39,35 | 38,29 | 39,18 | 1,66% | 68.399,00 |
| 19.05.2025 | 37,99 | 38,63 | 37,75 | 38,54 | 1,42% | 67.068,00 |
| 16.05.2025 | 37,25 | 38,25 | 36,90 | 38,00 | 2,70% | 80.139,00 |
| 15.05.2025 | 36,12 | 37,00 | 36,12 | 37,00 | 1,70% | 53.013,00 |
| 14.05.2025 | 36,35 | 36,73 | 36,09 | 36,38 | -0,33% | 55.102,00 |
| 13.05.2025 | 37,00 | 37,08 | 36,05 | 36,50 | -1,64% | 70.944,00 |
| 12.05.2025 | 37,53 | 37,68 | 36,41 | 37,11 | -0,59% | 75.556,00 |
| 09.05.2025 | 38,75 | 38,86 | 37,08 | 37,33 | -3,64% | 95.446,00 |
| 08.05.2025 | 39,29 | 39,36 | 38,33 | 38,74 | -1,40% | 51.285,00 |
| 07.05.2025 | 39,43 | 39,43 | 38,83 | 39,29 | 0,23% | 27.579,00 |
| 06.05.2025 | 38,59 | 39,35 | 38,45 | 39,20 | 1,61% | 50.199,00 |
| 05.05.2025 | 38,33 | 38,63 | 38,03 | 38,58 | 0,94% | 40.110,00 |
| 02.05.2025 | 38,43 | 38,50 | 37,90 | 38,22 | -0,03% | 35.624,00 |
| 30.04.2025 | 37,42 | 38,52 | 37,42 | 38,23 | 1,92% | 54.577,00 |
| 29.04.2025 | 37,28 | 37,51 | 36,94 | 37,51 | 0,83% | 29.987,00 |
| 28.04.2025 | 37,04 | 37,33 | 36,91 | 37,20 | 0,35% | 32.866,00 |
| 25.04.2025 | 37,25 | 37,33 | 36,78 | 37,07 | -0,24% | 35.173,00 |
| 24.04.2025 | 37,12 | 37,66 | 37,01 | 37,16 | -0,62% | 46.396,00 |
| 23.04.2025 | 37,79 | 37,80 | 36,75 | 37,39 | -0,05% | 37.340,00 |
| 22.04.2025 | 37,08 | 37,64 | 36,87 | 37,41 | 0,56% | 48.612,00 |
| 17.04.2025 | 37,17 | 37,34 | 36,75 | 37,20 | 1,22% | 11.466,00 |
| 16.04.2025 | 36,96 | 37,61 | 36,61 | 36,75 | -1,61% | 28.179,00 |
| 15.04.2025 | 37,00 | 37,67 | 36,93 | 37,35 | 0,95% | 46.830,00 |
| 14.04.2025 | 36,93 | 37,01 | 36,45 | 37,00 | 0,90% | 41.160,00 |
| 11.04.2025 | 36,13 | 36,86 | 35,74 | 36,67 | 1,10% | 47.839,00 |
| 10.04.2025 | 36,79 | 37,19 | 35,45 | 36,27 | -1,33% | 57.851,00 |
| 09.04.2025 | 35,60 | 37,01 | 35,18 | 36,76 | 1,80% | 94.769,00 |
| 08.04.2025 | 36,18 | 37,10 | 35,80 | 36,11 | 0,31% | 80.570,00 |
| 07.04.2025 | 35,45 | 36,26 | 32,71 | 36,00 | -0,91% | 247.054,00 |
| 04.04.2025 | 37,69 | 38,52 | 36,21 | 36,33 | -4,24% | 177.579,00 |
| 03.04.2025 | 36,65 | 38,11 | 35,70 | 37,94 | 2,04% | 143.740,00 |
| 02.04.2025 | 38,04 | 38,22 | 36,88 | 37,18 | -2,16% | 58.439,00 |
| 01.04.2025 | 38,03 | 38,36 | 37,87 | 38,00 | 0,13% | 32.267,00 |
| 31.03.2025 | 37,13 | 38,25 | 37,07 | 37,95 | 1,69% | 86.539,00 |
| 28.03.2025 | 37,46 | 37,88 | 37,20 | 37,32 | -0,24% | 47.695,00 |
| 27.03.2025 | 37,19 | 37,55 | 37,18 | 37,41 | -1,29% | 43.048,00 |
| 26.03.2025 | 37,91 | 38,07 | 37,21 | 37,90 | -0,18% | 61.406,00 |
| 25.03.2025 | 37,87 | 38,25 | 37,65 | 37,97 | 0,03% | 63.643,00 |
| 24.03.2025 | 37,84 | 38,08 | 37,80 | 37,96 | 0,56% | 64.550,00 |
| 21.03.2025 | 38,07 | 38,07 | 37,70 | 37,75 | -0,37% | 39.606,00 |
| 20.03.2025 | 37,61 | 38,09 | 37,61 | 37,89 | 0,45% | 37.014,00 |
| 19.03.2025 | 37,76 | 38,15 | 37,51 | 37,72 | 0,24% | 50.336,00 |
| 18.03.2025 | 38,24 | 38,59 | 37,45 | 37,63 | -1,44% | 56.836,00 |
| 17.03.2025 | 38,07 | 38,25 | 37,78 | 38,18 | 0,21% | 37.048,00 |
| 14.03.2025 | 38,18 | 38,19 | 37,59 | 38,10 | 0,16% | 39.973,00 |
| 13.03.2025 | 37,84 | 38,19 | 37,69 | 38,04 | 0,42% | 32.253,00 |
| 12.03.2025 | 37,61 | 37,96 | 37,34 | 37,88 | 0,96% | 58.183,00 |
| 11.03.2025 | 37,87 | 37,93 | 36,90 | 37,52 | -0,21% | 41.761,00 |
| 10.03.2025 | 37,68 | 38,13 | 37,32 | 37,60 | 0,35% | 74.458,00 |
| 07.03.2025 | 37,21 | 37,61 | 36,72 | 37,47 | 0,59% | 34.314,00 |
| 06.03.2025 | 37,00 | 37,27 | 36,46 | 37,25 | 1,03% | 53.437,00 |
| 05.03.2025 | 37,66 | 37,96 | 36,65 | 36,87 | -1,78% | 65.328,00 |
| 04.03.2025 | 37,79 | 38,40 | 37,35 | 37,54 | -0,66% | 137.850,00 |
| 03.03.2025 | 37,61 | 37,87 | 37,18 | 37,79 | 0,80% | 46.353,00 |
| 28.02.2025 | 37,11 | 37,49 | 37,10 | 37,49 | 0,64% | 37.914,00 |
| 27.02.2025 | 37,14 | 37,34 | 36,99 | 37,25 | 0,59% | 38.756,00 |
| 26.02.2025 | 36,64 | 37,29 | 36,51 | 37,03 | 1,20% | 64.143,00 |
| 25.02.2025 | 36,62 | 36,70 | 36,36 | 36,59 | -0,05% | 50.580,00 |
| 24.02.2025 | 36,31 | 36,71 | 36,09 | 36,61 | 1,50% | 87.888,00 |
| 21.02.2025 | 36,84 | 36,85 | 35,70 | 36,07 | -2,12% | 185.294,00 |
| 20.02.2025 | 36,82 | 36,93 | 36,11 | 36,85 | 0,52% | 85.038,00 |
| 19.02.2025 | 36,69 | 36,93 | 36,21 | 36,66 | 0,14% | 73.929,00 |
| 18.02.2025 | 36,49 | 36,87 | 36,49 | 36,61 | 0,30% | 37.017,00 |
| 17.02.2025 | 37,25 | 37,28 | 36,40 | 36,50 | -1,08% | 97.628,00 |
| 14.02.2025 | 37,51 | 37,69 | 36,88 | 36,90 | -1,60% | 90.445,00 |
| 13.02.2025 | 40,50 | 40,51 | 36,71 | 37,50 | -7,89% | 493.878,00 |
| 12.02.2025 | 40,65 | 40,96 | 40,31 | 40,71 | -0,02% | 76.870,00 |
| 11.02.2025 | 40,72 | 40,93 | 40,54 | 40,72 | -0,22% | 89.233,00 |
| 10.02.2025 | 40,24 | 40,81 | 40,15 | 40,81 | 1,82% | 79.610,00 |
| 07.02.2025 | 39,89 | 40,25 | 39,75 | 40,08 | 0,73% | 92.667,00 |
| 06.02.2025 | 39,39 | 39,94 | 39,33 | 39,79 | 0,84% | 105.429,00 |
| 05.02.2025 | 38,59 | 39,46 | 38,55 | 39,46 | 2,15% | 83.412,00 |
| 04.02.2025 | 38,69 | 38,87 | 38,31 | 38,63 | -0,16% | 42.463,00 |
| 03.02.2025 | 38,17 | 38,92 | 37,90 | 38,69 | 1,20% | 84.951,00 |
| 31.01.2025 | 38,00 | 38,30 | 37,96 | 38,23 | 0,39% | 34.944,00 |
| 30.01.2025 | 37,77 | 38,14 | 37,73 | 38,08 | 1,03% | 42.660,00 |
| 29.01.2025 | 37,69 | 37,99 | 37,55 | 37,69 | -0,26% | 75.408,00 |
| 28.01.2025 | 37,45 | 37,98 | 37,42 | 37,79 | 0,61% | 80.473,00 |
| 27.01.2025 | 35,60 | 37,66 | 35,51 | 37,56 | 4,97% | 289.136,00 |
| 24.01.2025 | 35,81 | 36,15 | 35,14 | 35,78 | 0,14% | 85.141,00 |
| 23.01.2025 | 35,30 | 35,90 | 35,20 | 35,73 | 1,16% | 41.515,00 |
| 22.01.2025 | 35,18 | 35,34 | 34,90 | 35,32 | 0,46% | 36.880,00 |
| 21.01.2025 | 35,01 | 35,27 | 34,84 | 35,16 | 0,11% | 29.921,00 |
| 20.01.2025 | 35,18 | 35,37 | 35,02 | 35,12 | 0,20% | 31.098,00 |
| 17.01.2025 | 34,55 | 35,31 | 34,45 | 35,05 | 1,01% | 43.144,00 |
| 16.01.2025 | 34,71 | 34,97 | 34,39 | 34,70 | 0,00% | 23.739,00 |
| 15.01.2025 | 34,72 | 34,90 | 33,85 | 34,70 | 0,17% | 85.333,00 |