47,475€
0,05%
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 | 47,60 | 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 |
| 20.06.2025 | 42,85 | 43,10 | 42,45 | 42,50 | -0,47% | 111.446,00 |
| 19.06.2025 | 42,75 | 43,10 | 42,70 | 42,70 | -0,47% | 31.712,00 |
| 18.06.2025 | 42,45 | 42,90 | 42,40 | 42,90 | 0,94% | 44.265,00 |
| 17.06.2025 | 42,50 | 42,55 | 41,95 | 42,50 | -0,12% | 53.205,00 |
| 16.06.2025 | 41,90 | 42,70 | 41,90 | 42,55 | 1,19% | 55.496,00 |
| 13.06.2025 | 41,60 | 42,60 | 41,35 | 42,05 | 0,48% | 53.812,00 |
| 12.06.2025 | 42,05 | 42,35 | 41,65 | 41,85 | -1,18% | 46.792,00 |
| 11.06.2025 | 41,20 | 42,35 | 41,20 | 42,35 | 2,42% | 51.603,00 |
| 10.06.2025 | 41,75 | 42,00 | 41,30 | 41,35 | -0,96% | 80.100,00 |
| 09.06.2025 | 41,75 | 42,00 | 41,60 | 41,75 | 0,00% | 25.878,00 |
| 06.06.2025 | 41,45 | 41,95 | 41,40 | 41,75 | 0,97% | 68.819,00 |
| 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 |