36,620€
0,96%
Echtzeit-Aktienkurs British American Tobacco PLC
Bid:
Ask:
Aktienkurse zur British American Tobacco PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 36,10 | 36,87 | 35,76 | 36,58 | 0,85% | 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 |
| 14.01.2025 | 34,60 | 34,73 | 34,02 | 34,64 | -0,83% | 71.912,00 |
| 13.01.2025 | 35,36 | 35,36 | 34,11 | 34,93 | -1,38% | 61.377,00 |
| 10.01.2025 | 35,60 | 35,75 | 35,28 | 35,42 | -0,78% | 40.858,00 |
| 09.01.2025 | 35,64 | 35,74 | 35,31 | 35,70 | 0,00% | 36.631,00 |
| 08.01.2025 | 35,65 | 35,84 | 35,40 | 35,70 | -0,03% | 27.949,00 |
| 07.01.2025 | 35,71 | 35,92 | 35,48 | 35,71 | 0,28% | 46.565,00 |
| 06.01.2025 | 35,97 | 35,99 | 35,28 | 35,61 | -1,06% | 48.422,00 |
| 03.01.2025 | 35,73 | 35,99 | 35,55 | 35,99 | 1,07% | 71.876,00 |
| 02.01.2025 | 35,50 | 35,83 | 34,91 | 35,61 | 2,15% | 152.816,00 |
| 30.12.2024 | 34,83 | 35,01 | 34,81 | 34,86 | -0,31% | 22.486,00 |
| 27.12.2024 | 35,10 | 35,17 | 34,63 | 34,97 | 0,72% | 43.532,00 |
| 23.12.2024 | 34,69 | 34,99 | 34,44 | 34,72 | -0,06% | 120.462,00 |
| 20.12.2024 | 34,90 | 35,16 | 34,43 | 34,74 | -1,33% | 70.843,00 |
| 19.12.2024 | 35,20 | 35,35 | 34,50 | 35,21 | -0,45% | 111.261,00 |
| 18.12.2024 | 35,66 | 35,83 | 35,37 | 35,37 | -0,67% | 56.315,00 |
| 17.12.2024 | 36,14 | 36,14 | 35,56 | 35,61 | -1,25% | 47.247,00 |
| 16.12.2024 | 35,99 | 36,14 | 35,80 | 36,06 | -0,03% | 43.204,00 |
| 13.12.2024 | 36,09 | 36,14 | 35,64 | 36,07 | 0,03% | 44.856,00 |
| 12.12.2024 | 36,32 | 36,41 | 35,61 | 36,06 | -0,33% | 34.477,00 |
| 11.12.2024 | 35,88 | 36,41 | 35,74 | 36,18 | 1,34% | 67.919,00 |
| 10.12.2024 | 35,80 | 36,09 | 35,70 | 35,70 | -0,36% | 53.118,00 |
| 09.12.2024 | 35,82 | 36,09 | 35,70 | 35,83 | 0,28% | 60.015,00 |
| 06.12.2024 | 35,68 | 35,93 | 35,50 | 35,73 | 0,03% | 30.258,00 |
| 05.12.2024 | 35,30 | 36,03 | 35,29 | 35,72 | 1,36% | 62.366,00 |
| 04.12.2024 | 35,37 | 35,56 | 35,10 | 35,24 | -0,48% | 56.238,00 |
| 03.12.2024 | 36,01 | 36,04 | 35,32 | 35,41 | -1,50% | 116.733,00 |
| 02.12.2024 | 35,95 | 36,28 | 35,80 | 35,95 | 0,08% | 139.900,00 |
| 29.11.2024 | 35,75 | 35,99 | 35,61 | 35,92 | 0,96% | 61.983,00 |
| 28.11.2024 | 36,09 | 36,14 | 35,51 | 35,58 | -1,08% | 98.994,00 |
| 27.11.2024 | 35,74 | 36,07 | 35,64 | 35,97 | 0,50% | 169.969,00 |
| 26.11.2024 | 35,54 | 35,86 | 35,22 | 35,79 | 0,96% | 60.638,00 |
| 25.11.2024 | 35,85 | 35,85 | 35,30 | 35,45 | -1,12% | 97.848,00 |
| 22.11.2024 | 35,11 | 35,85 | 35,06 | 35,85 | 1,90% | 91.676,00 |
| 21.11.2024 | 35,18 | 35,21 | 34,89 | 35,18 | 0,37% | 58.365,00 |
| 20.11.2024 | 34,89 | 35,15 | 34,69 | 35,05 | 1,10% | 92.372,00 |
| 19.11.2024 | 34,50 | 34,87 | 34,41 | 34,67 | 0,49% | 66.439,00 |
| 18.11.2024 | 34,48 | 34,54 | 34,28 | 34,50 | 0,55% | 68.473,00 |