46,910€
-0,04%
Echtzeit-Aktienkurs British American Tobacco PLC
Bid:
Ask:
Aktienkurse zur British American Tobacco PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 46,99 | 47,14 | 46,63 | 47,06 | 0,28% | 7.509,00 |
| 01.10.2026 | 47,62 | 48,02 | 46,43 | 46,93 | -2,90% | 59.852,00 |
| 30.09.2026 | 48,69 | 48,95 | 48,08 | 48,33 | -0,62% | 25.799,00 |
| 29.09.2026 | 49,40 | 49,60 | 47,73 | 48,63 | -1,48% | 35.936,00 |
| 28.09.2026 | 48,89 | 49,85 | 48,75 | 49,36 | 1,48% | 33.231,00 |
| 25.09.2026 | 49,01 | 49,14 | 48,29 | 48,64 | -0,92% | 18.744,00 |
| 24.09.2026 | 48,93 | 50,00 | 48,82 | 49,09 | 0,57% | 25.251,00 |
| 23.09.2026 | 48,64 | 49,30 | 48,50 | 48,81 | 0,21% | 13.606,00 |
| 22.09.2026 | 49,01 | 49,34 | 48,66 | 48,71 | -0,83% | 11.888,00 |
| 21.09.2026 | 48,68 | 49,23 | 48,57 | 49,12 | 0,35% | 10.190,00 |
| 18.09.2026 | 48,91 | 49,14 | 48,56 | 48,95 | -0,10% | 8.504,00 |
| 17.09.2026 | 48,97 | 49,70 | 48,63 | 49,00 | 0,00% | 8.105,00 |
| 16.09.2026 | 49,01 | 49,34 | 48,73 | 49,00 | -0,45% | 11.704,00 |
| 15.09.2026 | 49,59 | 49,69 | 48,67 | 49,22 | -0,91% | 19.380,00 |
| 14.09.2026 | 47,87 | 49,82 | 47,87 | 49,67 | 3,76% | 20.982,00 |
| 11.09.2026 | 47,29 | 48,61 | 47,05 | 47,87 | 1,31% | 18.963,00 |
| 10.09.2026 | 46,90 | 47,70 | 46,84 | 47,25 | 0,28% | 19.148,00 |
| 09.09.2026 | 47,46 | 47,95 | 46,80 | 47,12 | -0,78% | 52.243,00 |
| 08.09.2026 | 47,76 | 48,24 | 47,44 | 47,49 | -0,59% | 26.234,00 |
| 07.09.2026 | 48,03 | 48,29 | 47,37 | 47,77 | -0,56% | 30.966,00 |
| 04.09.2026 | 48,30 | 48,40 | 47,74 | 48,04 | -0,12% | 40.281,00 |
| 03.09.2026 | 48,18 | 48,72 | 47,15 | 48,10 | 0,23% | 19.762,00 |
| 02.09.2026 | 48,97 | 49,30 | 47,67 | 47,99 | -2,02% | 65.761,00 |
| 01.09.2026 | 48,13 | 48,99 | 48,01 | 48,98 | 1,66% | 25.404,00 |
| 31.08.2026 | 48,60 | 48,83 | 48,01 | 48,18 | -0,86% | 16.559,00 |
| 28.08.2026 | 48,64 | 48,90 | 48,25 | 48,60 | 0,08% | 16.357,00 |
| 27.08.2026 | 49,06 | 49,54 | 48,52 | 48,56 | -1,68% | 19.886,00 |
| 26.08.2026 | 48,79 | 49,77 | 48,09 | 49,39 | 1,21% | 48.912,00 |
| 25.08.2026 | 48,92 | 49,07 | 48,12 | 48,80 | -0,10% | 19.465,00 |
| 24.08.2026 | 48,37 | 49,13 | 48,15 | 48,85 | 1,20% | 19.275,00 |
| 21.08.2026 | 48,61 | 48,94 | 47,96 | 48,27 | -0,80% | 22.347,00 |
| 20.08.2026 | 48,55 | 48,99 | 47,85 | 48,66 | 0,95% | 24.489,00 |
| 19.08.2026 | 49,14 | 49,14 | 47,81 | 48,20 | -1,93% | 64.261,00 |
| 18.08.2026 | 48,59 | 49,15 | 48,10 | 49,15 | 1,26% | 52.617,00 |
| 17.08.2026 | 49,46 | 49,46 | 48,06 | 48,54 | -2,12% | 59.132,00 |
| 14.08.2026 | 49,89 | 49,89 | 48,99 | 49,59 | -0,50% | 22.525,00 |
| 13.08.2026 | 48,72 | 50,24 | 48,65 | 49,84 | 2,28% | 22.933,00 |
| 12.08.2026 | 49,29 | 49,69 | 48,34 | 48,73 | -1,44% | 50.831,00 |
| 11.08.2026 | 49,68 | 50,12 | 49,21 | 49,44 | -0,16% | 27.427,00 |
| 10.08.2026 | 51,80 | 51,80 | 49,24 | 49,52 | -4,07% | 141.194,00 |
| 07.08.2026 | 51,08 | 52,06 | 51,08 | 51,62 | 0,94% | 14.508,00 |
| 06.08.2026 | 51,12 | 51,84 | 50,78 | 51,14 | 0,04% | 13.463,00 |
| 05.08.2026 | 51,58 | 52,08 | 51,00 | 51,12 | -0,78% | 47.098,00 |
| 04.08.2026 | 52,00 | 52,78 | 51,44 | 51,52 | -0,50% | 46.489,00 |
| 03.08.2026 | 53,28 | 53,48 | 51,78 | 51,78 | -1,67% | 26.067,00 |
| 31.07.2026 | 53,46 | 53,68 | 52,44 | 52,66 | -0,53% | 25.835,00 |
| 30.07.2026 | 55,04 | 55,82 | 52,70 | 52,94 | -3,08% | 20.307,00 |
| 29.07.2026 | 54,72 | 55,66 | 54,42 | 54,62 | -0,47% | 37.814,00 |
| 28.07.2026 | 53,38 | 55,20 | 53,32 | 54,88 | 2,77% | 18.202,00 |
| 27.07.2026 | 53,72 | 53,82 | 53,02 | 53,40 | -0,67% | 15.985,00 |
| 24.07.2026 | 52,36 | 53,94 | 52,36 | 53,76 | 2,28% | 9.880,00 |
| 23.07.2026 | 54,20 | 54,20 | 52,16 | 52,56 | -2,95% | 15.982,00 |
| 22.07.2026 | 53,86 | 54,98 | 53,68 | 54,16 | 0,52% | 19.722,00 |
| 21.07.2026 | 54,56 | 54,68 | 53,84 | 53,88 | -1,14% | 12.058,00 |
| 20.07.2026 | 55,18 | 55,30 | 54,30 | 54,50 | -0,15% | 15.980,00 |
| 17.07.2026 | 53,74 | 55,60 | 53,74 | 54,58 | 0,04% | 33.594,00 |
| 16.07.2026 | 51,44 | 54,90 | 51,22 | 54,56 | 6,77% | 25.508,00 |
| 15.07.2026 | 51,06 | 52,00 | 50,80 | 51,10 | 0,16% | 14.508,00 |
| 14.07.2026 | 51,80 | 51,80 | 51,02 | 51,02 | -1,47% | 11.918,00 |
| 13.07.2026 | 53,54 | 53,54 | 51,38 | 51,78 | -2,38% | 24.258,00 |
| 10.07.2026 | 52,60 | 53,44 | 52,24 | 53,04 | 0,15% | 8.075,00 |
| 09.07.2026 | 53,64 | 53,68 | 52,54 | 52,96 | -1,74% | 12.438,00 |
| 08.07.2026 | 54,12 | 54,38 | 53,58 | 53,90 | -0,85% | 15.387,00 |
| 07.07.2026 | 53,90 | 54,44 | 53,90 | 54,36 | 0,44% | 33.998,00 |
| 06.07.2026 | 54,22 | 54,54 | 53,46 | 54,12 | -0,07% | 13.446,00 |
| 03.07.2026 | 54,56 | 54,56 | 53,48 | 54,16 | -0,70% | 7.992,00 |
| 02.07.2026 | 53,64 | 54,66 | 53,52 | 54,54 | 2,13% | 10.435,00 |
| 01.07.2026 | 54,18 | 54,32 | 52,82 | 53,40 | -1,26% | 53.073,00 |
| 30.06.2026 | 54,78 | 55,20 | 54,08 | 54,08 | -0,70% | 17.477,00 |
| 29.06.2026 | 54,76 | 54,96 | 53,86 | 54,46 | -0,91% | 23.684,00 |
| 26.06.2026 | 54,72 | 55,76 | 54,50 | 54,96 | 0,40% | 68.624,00 |
| 25.06.2026 | 54,38 | 54,80 | 53,80 | 54,74 | 0,51% | 10.920,00 |
| 24.06.2026 | 53,32 | 54,58 | 53,08 | 54,46 | 2,06% | 32.303,00 |
| 23.06.2026 | 51,48 | 53,50 | 51,48 | 53,36 | 3,13% | 17.326,00 |
| 22.06.2026 | 49,81 | 51,80 | 49,81 | 51,74 | 2,50% | 19.874,00 |
| 19.06.2026 | 51,14 | 51,38 | 50,18 | 50,48 | -1,75% | 14.781,00 |
| 18.06.2026 | 51,74 | 51,96 | 50,84 | 51,38 | -1,61% | 14.002,00 |
| 17.06.2026 | 52,88 | 53,02 | 51,54 | 52,22 | -1,14% | 14.775,00 |
| 16.06.2026 | 52,80 | 53,38 | 52,24 | 52,82 | 0,27% | 15.368,00 |
| 15.06.2026 | 53,82 | 53,98 | 52,62 | 52,68 | -1,90% | 17.211,00 |
| 12.06.2026 | 53,20 | 53,98 | 52,70 | 53,70 | 0,67% | 19.980,00 |
| 11.06.2026 | 52,94 | 53,58 | 52,94 | 53,34 | 0,79% | 8.359,00 |
| 10.06.2026 | 51,74 | 52,96 | 51,66 | 52,92 | 2,04% | 15.851,00 |
| 09.06.2026 | 51,76 | 52,20 | 51,16 | 51,86 | 0,19% | 12.085,00 |
| 08.06.2026 | 51,50 | 52,40 | 51,42 | 51,76 | 0,39% | 17.595,00 |
| 05.06.2026 | 49,88 | 52,18 | 49,58 | 51,56 | 2,55% | 20.752,00 |
| 04.06.2026 | 51,00 | 51,06 | 49,72 | 50,28 | -0,87% | 27.819,00 |
| 03.06.2026 | 52,14 | 52,18 | 50,50 | 50,72 | -2,05% | 30.958,00 |
| 02.06.2026 | 52,22 | 52,74 | 50,62 | 51,78 | -1,52% | 43.865,00 |
| 01.06.2026 | 52,40 | 53,90 | 52,40 | 52,58 | -0,15% | 39.874,00 |
| 29.05.2026 | 53,74 | 53,88 | 52,66 | 52,66 | -2,37% | 26.629,00 |
| 28.05.2026 | 55,04 | 55,18 | 53,62 | 53,94 | -2,28% | 19.417,00 |
| 27.05.2026 | 55,74 | 55,88 | 54,74 | 55,20 | -1,46% | 20.675,00 |
| 26.05.2026 | 56,26 | 57,00 | 55,52 | 56,02 | -0,43% | 53.305,00 |
| 25.05.2026 | 56,02 | 56,64 | 55,82 | 56,26 | 0,04% | 11.035,00 |
| 22.05.2026 | 56,32 | 56,68 | 55,84 | 56,24 | -0,74% | 9.459,00 |
| 21.05.2026 | 55,82 | 57,30 | 55,82 | 56,66 | 1,18% | 17.259,00 |
| 20.05.2026 | 56,50 | 57,32 | 55,96 | 56,00 | -1,37% | 20.816,00 |
| 19.05.2026 | 56,88 | 57,26 | 56,20 | 56,78 | -0,60% | 30.117,00 |
| 18.05.2026 | 55,00 | 57,50 | 54,80 | 57,12 | 2,18% | 71.119,00 |