49,175€
-2,62%
Echtzeit-Aktienkurs British American Tobacco PLC
Bid:
Ask:
Aktienkurse zur British American Tobacco PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 50,50 | 51,00 | 49,15 | 49,15 | -2,48% | 27.098,00 |
| 19.03.2026 | 50,60 | 51,10 | 50,20 | 50,40 | -0,20% | 44.375,00 |
| 18.03.2026 | 52,60 | 53,00 | 50,50 | 50,50 | -4,36% | 17.474,00 |
| 17.03.2026 | 53,20 | 53,40 | 52,50 | 52,80 | -0,94% | 23.185,00 |
| 16.03.2026 | 52,00 | 53,60 | 52,00 | 53,30 | 2,11% | 32.684,00 |
| 13.03.2026 | 52,00 | 52,70 | 51,20 | 52,20 | 0,77% | 13.137,00 |
| 12.03.2026 | 50,50 | 51,90 | 50,20 | 51,80 | 1,77% | 12.916,00 |
| 11.03.2026 | 51,10 | 51,50 | 50,60 | 50,90 | -0,97% | 10.713,00 |
| 10.03.2026 | 50,10 | 51,50 | 50,10 | 51,40 | 2,59% | 13.917,00 |
| 09.03.2026 | 49,00 | 50,30 | 48,65 | 50,10 | 0,60% | 48.450,00 |
| 06.03.2026 | 50,90 | 51,10 | 49,30 | 49,80 | -1,39% | 28.059,00 |
| 05.03.2026 | 51,80 | 52,70 | 50,10 | 50,50 | -3,07% | 25.066,00 |
| 04.03.2026 | 52,10 | 52,80 | 51,90 | 52,10 | 0,58% | 10.882,00 |
| 03.03.2026 | 52,60 | 53,00 | 51,20 | 51,80 | -2,45% | 37.259,00 |
| 02.03.2026 | 51,50 | 53,50 | 50,60 | 53,10 | 0,57% | 59.730,00 |
| 27.02.2026 | 52,80 | 53,20 | 52,30 | 52,80 | -0,19% | 23.691,00 |
| 26.02.2026 | 53,30 | 53,40 | 52,80 | 52,90 | -0,94% | 69.139,00 |
| 25.02.2026 | 52,50 | 53,50 | 52,10 | 53,40 | 1,71% | 91.641,00 |
| 24.02.2026 | 52,60 | 52,80 | 51,80 | 52,50 | -0,38% | 19.564,00 |
| 23.02.2026 | 52,80 | 53,20 | 51,80 | 52,70 | -0,19% | 24.969,00 |
| 20.02.2026 | 51,60 | 52,80 | 51,30 | 52,80 | 2,52% | 18.358,00 |
| 19.02.2026 | 49,90 | 51,70 | 49,80 | 51,50 | 3,52% | 150.210,00 |
| 18.02.2026 | 49,60 | 50,30 | 49,45 | 49,75 | 0,40% | 15.004,00 |
| 17.02.2026 | 49,85 | 50,10 | 49,35 | 49,55 | -0,60% | 21.661,00 |
| 16.02.2026 | 50,20 | 50,30 | 49,15 | 49,85 | -0,70% | 31.371,00 |
| 13.02.2026 | 50,40 | 51,10 | 49,80 | 50,20 | -0,79% | 21.369,00 |
| 12.02.2026 | 51,00 | 51,50 | 49,35 | 50,60 | -0,98% | 36.487,00 |
| 11.02.2026 | 50,80 | 51,30 | 50,10 | 51,10 | 1,39% | 52.726,00 |
| 10.02.2026 | 51,00 | 51,50 | 49,85 | 50,40 | -1,75% | 23.810,00 |
| 09.02.2026 | 52,70 | 52,90 | 50,80 | 51,30 | -3,21% | 30.800,00 |
| 06.02.2026 | 52,50 | 53,20 | 52,30 | 53,00 | 1,53% | 25.222,00 |
| 05.02.2026 | 52,30 | 52,60 | 51,60 | 52,20 | 0,38% | 21.904,00 |
| 04.02.2026 | 52,10 | 53,10 | 52,00 | 52,00 | 0,00% | 34.306,00 |
| 03.02.2026 | 51,60 | 52,40 | 51,50 | 52,00 | 0,97% | 42.805,00 |
| 02.02.2026 | 50,30 | 51,70 | 49,55 | 51,50 | 0,78% | 61.809,00 |
| 30.01.2026 | 50,00 | 51,10 | 49,80 | 51,10 | 2,00% | 45.614,00 |
| 29.01.2026 | 50,20 | 50,70 | 49,85 | 50,10 | -0,20% | 40.988,00 |
| 28.01.2026 | 50,00 | 50,20 | 49,70 | 50,20 | 0,40% | 20.543,00 |
| 27.01.2026 | 49,65 | 50,20 | 49,50 | 50,00 | 0,70% | 16.813,00 |
| 26.01.2026 | 49,75 | 50,20 | 49,45 | 49,65 | -0,60% | 19.819,00 |
| 23.01.2026 | 49,45 | 50,00 | 49,45 | 49,95 | 0,71% | 171.217,00 |
| 22.01.2026 | 49,35 | 50,10 | 49,10 | 49,60 | 0,71% | 16.811,00 |
| 21.01.2026 | 48,25 | 49,30 | 48,20 | 49,25 | 1,76% | 24.916,00 |
| 20.01.2026 | 50,00 | 50,20 | 48,20 | 48,40 | -3,39% | 76.650,00 |
| 19.01.2026 | 49,60 | 50,50 | 48,95 | 50,10 | 0,20% | 22.707,00 |
| 16.01.2026 | 49,85 | 50,50 | 49,65 | 50,00 | 0,00% | 36.290,00 |
| 15.01.2026 | 49,40 | 50,10 | 49,30 | 50,00 | 1,42% | 116.965,00 |
| 14.01.2026 | 48,75 | 49,30 | 48,10 | 49,30 | 1,13% | 138.903,00 |
| 13.01.2026 | 47,75 | 48,75 | 47,60 | 48,75 | 1,99% | 48.327,00 |
| 12.01.2026 | 46,70 | 47,80 | 46,70 | 47,80 | 1,38% | 39.015,00 |
| 09.01.2026 | 46,40 | 47,30 | 45,95 | 47,15 | 1,18% | 30.352,00 |
| 08.01.2026 | 45,45 | 46,60 | 45,40 | 46,60 | 2,19% | 37.115,00 |
| 07.01.2026 | 46,15 | 46,40 | 45,40 | 45,60 | -1,51% | 69.024,00 |
| 06.01.2026 | 47,30 | 47,35 | 46,20 | 46,30 | -2,11% | 41.967,00 |
| 05.01.2026 | 48,20 | 48,35 | 46,65 | 47,30 | -1,77% | 46.729,00 |
| 02.01.2026 | 47,85 | 48,30 | 47,10 | 48,15 | 0,52% | 29.591,00 |
| 30.12.2025 | 47,55 | 48,05 | 47,55 | 47,90 | 0,10% | 13.431,00 |
| 29.12.2025 | 47,95 | 48,35 | 47,50 | 47,85 | -1,14% | 39.655,00 |
| 23.12.2025 | 48,45 | 48,70 | 48,25 | 48,40 | -0,10% | 33.513,00 |
| 22.12.2025 | 48,25 | 48,85 | 48,05 | 48,45 | -0,41% | 35.568,00 |
| 19.12.2025 | 48,70 | 49,15 | 47,90 | 48,65 | -0,21% | 21.073,00 |
| 18.12.2025 | 48,75 | 49,10 | 48,50 | 48,75 | 0,10% | 16.173,00 |
| 17.12.2025 | 48,80 | 49,05 | 48,55 | 48,70 | 0,00% | 18.767,00 |
| 16.12.2025 | 48,75 | 49,30 | 48,65 | 48,70 | -0,51% | 12.868,00 |
| 15.12.2025 | 48,35 | 49,15 | 48,35 | 48,95 | 1,14% | 26.123,00 |
| 12.12.2025 | 49,70 | 49,90 | 48,00 | 48,40 | -2,62% | 35.280,00 |
| 11.12.2025 | 49,80 | 50,30 | 49,70 | 49,70 | -1,00% | 19.266,00 |
| 10.12.2025 | 49,35 | 50,30 | 49,00 | 50,20 | 1,62% | 43.425,00 |
| 09.12.2025 | 49,30 | 49,55 | 46,85 | 49,40 | 0,30% | 71.994,00 |
| 08.12.2025 | 48,85 | 49,60 | 48,65 | 49,25 | 0,41% | 42.294,00 |
| 05.12.2025 | 49,80 | 49,90 | 48,90 | 49,05 | -1,41% | 22.235,00 |
| 04.12.2025 | 49,45 | 50,20 | 48,95 | 49,75 | 0,91% | 15.462,00 |
| 03.12.2025 | 49,85 | 50,40 | 49,30 | 49,30 | -1,40% | 28.946,00 |
| 02.12.2025 | 49,95 | 50,20 | 49,70 | 50,00 | 0,00% | 36.412,00 |
| 01.12.2025 | 50,10 | 50,50 | 49,75 | 50,00 | -0,60% | 36.036,00 |
| 28.11.2025 | 49,55 | 50,50 | 49,45 | 50,30 | 1,93% | 66.117,00 |
| 27.11.2025 | 49,75 | 49,90 | 48,95 | 49,35 | -0,80% | 28.112,00 |
| 26.11.2025 | 49,00 | 49,75 | 48,95 | 49,75 | 1,53% | 50.021,00 |
| 25.11.2025 | 47,65 | 49,20 | 47,60 | 49,00 | 3,05% | 38.497,00 |
| 24.11.2025 | 47,95 | 48,60 | 47,25 | 47,55 | -0,63% | 34.037,00 |
| 21.11.2025 | 47,45 | 48,30 | 47,35 | 47,85 | 1,16% | 116.443,00 |
| 20.11.2025 | 47,65 | 47,65 | 47,05 | 47,30 | -0,21% | 23.233,00 |
| 19.11.2025 | 47,25 | 47,65 | 46,85 | 47,40 | 0,00% | 22.389,00 |
| 18.11.2025 | 46,95 | 47,80 | 46,85 | 47,40 | 0,64% | 27.812,00 |
| 17.11.2025 | 46,35 | 47,45 | 46,35 | 47,10 | 0,96% | 24.087,00 |
| 14.11.2025 | 46,75 | 46,85 | 45,80 | 46,65 | -0,64% | 30.636,00 |
| 13.11.2025 | 48,25 | 48,30 | 46,50 | 46,95 | -2,80% | 29.968,00 |
| 12.11.2025 | 48,35 | 48,45 | 48,10 | 48,30 | -0,21% | 21.528,00 |
| 11.11.2025 | 47,90 | 48,70 | 47,80 | 48,40 | 0,94% | 34.011,00 |
| 10.11.2025 | 47,20 | 47,95 | 46,90 | 47,95 | 2,13% | 53.853,00 |
| 07.11.2025 | 47,05 | 47,25 | 46,80 | 46,95 | -0,11% | 42.175,00 |
| 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 |