49,950€
1,55%
Echtzeit-Aktienkurs BRIT.AMER.TOBACCO LS-,25
Bid:
Ask:
Aktienkurse zur BRIT.AMER.TOBACCO LS-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 49,19 | 50,32 | 48,97 | 49,90 | 1,44% | 26.822,00 |
| 29.04.2026 | 49,73 | 49,96 | 48,99 | 49,19 | -1,03% | 10.081,00 |
| 28.04.2026 | 49,15 | 49,82 | 49,05 | 49,70 | 0,98% | 26.227,00 |
| 27.04.2026 | 49,80 | 49,80 | 48,89 | 49,22 | -0,75% | 8.025,00 |
| 24.04.2026 | 49,23 | 50,36 | 49,11 | 49,59 | 1,49% | 37.208,00 |
| 23.04.2026 | 47,71 | 49,01 | 47,31 | 48,86 | 2,22% | 15.861,00 |
| 22.04.2026 | 46,91 | 47,84 | 46,81 | 47,80 | 1,77% | 18.023,00 |
| 21.04.2026 | 48,42 | 48,56 | 46,81 | 46,97 | -2,99% | 22.251,00 |
| 20.04.2026 | 47,99 | 48,64 | 47,91 | 48,42 | 0,90% | 17.799,00 |
| 17.04.2026 | 47,81 | 48,16 | 46,95 | 47,99 | 0,10% | 58.956,00 |
| 16.04.2026 | 48,26 | 48,50 | 47,62 | 47,94 | -0,60% | 37.878,00 |
| 15.04.2026 | 48,80 | 48,99 | 48,01 | 48,23 | -0,84% | 17.279,00 |
| 14.04.2026 | 50,34 | 50,34 | 47,63 | 48,64 | -3,18% | 58.486,00 |
| 13.04.2026 | 50,12 | 50,64 | 49,98 | 50,24 | 0,16% | 20.585,00 |
| 10.04.2026 | 50,28 | 50,48 | 49,93 | 50,16 | -0,59% | 17.721,00 |
| 09.04.2026 | 51,18 | 51,50 | 49,55 | 50,46 | -1,45% | 21.548,00 |
| 08.04.2026 | 50,74 | 51,48 | 49,50 | 51,20 | 1,31% | 35.744,00 |
| 07.04.2026 | 51,30 | 51,30 | 50,46 | 50,54 | -0,12% | 16.073,00 |
| 02.04.2026 | 49,75 | 50,90 | 49,70 | 50,60 | 1,61% | 18.276,00 |
| 01.04.2026 | 50,40 | 50,60 | 48,35 | 49,80 | -1,19% | 24.335,00 |
| 31.03.2026 | 50,80 | 51,20 | 50,00 | 50,40 | -0,79% | 18.007,00 |
| 30.03.2026 | 50,20 | 51,10 | 50,00 | 50,80 | 1,20% | 20.144,00 |
| 27.03.2026 | 49,80 | 50,40 | 49,50 | 50,20 | 0,80% | 15.315,00 |
| 26.03.2026 | 49,85 | 50,20 | 49,55 | 49,80 | -1,78% | 14.913,00 |
| 25.03.2026 | 50,30 | 51,00 | 50,00 | 50,70 | 0,80% | 19.126,00 |
| 24.03.2026 | 49,80 | 50,40 | 49,80 | 50,30 | 1,00% | 21.448,00 |
| 23.03.2026 | 48,60 | 49,95 | 48,15 | 49,80 | 1,32% | 36.976,00 |
| 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 |