45,450€
1,00%
Echtzeit-Aktienkurs BRIT.AMER.TOBACCO LS-,25
Bid:
Ask:
Aktienkurse zur BRIT.AMER.TOBACCO LS-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 44,95 | 45,25 | 44,85 | 45,25 | 0,56% | 41.686,00 |
| 29.09.2025 | 45,20 | 45,50 | 44,60 | 45,00 | -0,33% | 206.144,00 |
| 26.09.2025 | 44,70 | 45,25 | 44,65 | 45,15 | 0,56% | 30.286,00 |
| 25.09.2025 | 44,80 | 45,40 | 44,75 | 44,90 | 0,79% | 68.720,00 |
| 24.09.2025 | 45,10 | 45,20 | 44,15 | 44,55 | -0,56% | 77.311,00 |
| 23.09.2025 | 45,50 | 45,55 | 44,60 | 44,80 | -1,65% | 112.367,00 |
| 22.09.2025 | 46,30 | 46,40 | 45,45 | 45,55 | -2,04% | 113.954,00 |
| 19.09.2025 | 46,75 | 47,15 | 46,35 | 46,50 | -0,75% | 61.046,00 |
| 18.09.2025 | 47,50 | 47,70 | 46,70 | 46,85 | -0,95% | 36.307,00 |
| 17.09.2025 | 47,10 | 47,50 | 47,00 | 47,30 | 0,42% | 38.049,00 |
| 16.09.2025 | 47,50 | 47,50 | 47,10 | 47,10 | -1,46% | 113.636,00 |
| 15.09.2025 | 48,25 | 48,25 | 47,50 | 47,80 | -0,62% | 59.720,00 |
| 12.09.2025 | 48,60 | 48,75 | 48,05 | 48,10 | -0,82% | 39.012,00 |
| 11.09.2025 | 48,20 | 48,55 | 47,85 | 48,50 | 1,57% | 50.042,00 |
| 10.09.2025 | 48,15 | 48,40 | 47,70 | 47,75 | -0,52% | 42.938,00 |
| 09.09.2025 | 47,75 | 48,10 | 47,65 | 48,00 | 0,63% | 28.366,00 |
| 08.09.2025 | 47,55 | 48,05 | 47,40 | 47,70 | 0,10% | 53.191,00 |
| 05.09.2025 | 47,75 | 47,80 | 47,10 | 47,65 | 0,00% | 45.431,00 |
| 04.09.2025 | 47,25 | 48,05 | 47,00 | 47,65 | 1,06% | 57.482,00 |
| 03.09.2025 | 47,00 | 47,30 | 46,55 | 47,15 | 0,32% | 85.538,00 |
| 02.09.2025 | 46,80 | 47,30 | 46,05 | 47,00 | -1,98% | 167.607,00 |
| 01.09.2025 | 48,50 | 48,55 | 47,95 | 47,95 | -0,83% | 43.034,00 |
| 29.08.2025 | 48,10 | 48,60 | 48,00 | 48,35 | 0,62% | 68.367,00 |
| 28.08.2025 | 48,70 | 48,85 | 47,70 | 48,05 | -1,64% | 78.014,00 |
| 27.08.2025 | 49,25 | 49,25 | 48,75 | 48,85 | -0,61% | 45.204,00 |
| 26.08.2025 | 48,85 | 49,60 | 48,40 | 49,15 | -1,01% | 138.591,00 |
| 25.08.2025 | 49,95 | 50,10 | 48,60 | 49,65 | -0,70% | 249.343,00 |
| 22.08.2025 | 50,60 | 50,80 | 49,95 | 50,00 | -1,77% | 93.385,00 |
| 21.08.2025 | 50,40 | 51,00 | 50,10 | 50,90 | 0,99% | 156.246,00 |
| 20.08.2025 | 49,45 | 50,50 | 49,40 | 50,40 | 2,86% | 178.001,00 |
| 19.08.2025 | 49,20 | 49,40 | 49,00 | 49,00 | -0,81% | 36.672,00 |
| 18.08.2025 | 49,10 | 49,45 | 49,00 | 49,40 | 1,54% | 61.299,00 |
| 15.08.2025 | 49,05 | 49,05 | 47,95 | 48,65 | -1,02% | 92.142,00 |
| 14.08.2025 | 49,05 | 49,25 | 48,85 | 49,15 | 1,24% | 66.153,00 |
| 13.08.2025 | 49,65 | 49,75 | 48,40 | 48,55 | -2,12% | 109.136,00 |
| 12.08.2025 | 50,00 | 50,40 | 49,50 | 49,60 | -0,60% | 135.177,00 |
| 11.08.2025 | 49,10 | 49,95 | 49,10 | 49,90 | 2,25% | 175.711,00 |
| 08.08.2025 | 48,70 | 48,95 | 48,55 | 48,80 | 0,93% | 106.680,00 |
| 07.08.2025 | 48,35 | 48,55 | 48,05 | 48,35 | -0,31% | 83.018,00 |
| 06.08.2025 | 48,40 | 48,50 | 48,10 | 48,50 | 0,62% | 51.477,00 |
| 05.08.2025 | 48,00 | 48,65 | 47,95 | 48,20 | 0,42% | 98.839,00 |
| 04.08.2025 | 47,00 | 48,25 | 46,80 | 48,00 | 1,48% | 136.242,00 |
| 01.08.2025 | 47,00 | 47,85 | 46,80 | 47,30 | 1,28% | 150.573,00 |
| 31.07.2025 | 46,20 | 47,30 | 46,15 | 46,70 | 1,08% | 217.968,00 |
| 30.07.2025 | 45,55 | 46,20 | 45,25 | 46,20 | 1,54% | 153.328,00 |
| 29.07.2025 | 44,65 | 45,55 | 44,45 | 45,50 | 2,13% | 113.015,00 |
| 28.07.2025 | 44,50 | 44,70 | 44,35 | 44,55 | 0,00% | 58.125,00 |
| 25.07.2025 | 44,75 | 44,90 | 44,40 | 44,55 | -0,78% | 35.988,00 |
| 24.07.2025 | 44,25 | 44,90 | 43,95 | 44,90 | 1,01% | 60.783,00 |
| 23.07.2025 | 44,30 | 44,45 | 43,80 | 44,45 | 0,11% | 56.181,00 |
| 22.07.2025 | 44,45 | 45,15 | 44,05 | 44,40 | 0,11% | 85.353,00 |
| 21.07.2025 | 44,15 | 44,45 | 44,05 | 44,35 | 0,91% | 63.289,00 |
| 18.07.2025 | 44,10 | 44,25 | 43,65 | 43,95 | -0,45% | 84.849,00 |
| 17.07.2025 | 44,45 | 45,10 | 44,15 | 44,15 | -0,79% | 94.576,00 |
| 16.07.2025 | 44,30 | 44,75 | 44,20 | 44,50 | 1,14% | 112.855,00 |
| 15.07.2025 | 43,90 | 44,20 | 43,85 | 44,00 | -0,56% | 66.278,00 |
| 14.07.2025 | 43,55 | 44,30 | 43,40 | 44,25 | 1,84% | 146.071,00 |
| 11.07.2025 | 43,15 | 43,50 | 43,15 | 43,45 | 1,05% | 102.069,00 |
| 10.07.2025 | 42,10 | 43,00 | 42,10 | 43,00 | 2,99% | 149.376,00 |
| 09.07.2025 | 41,85 | 42,50 | 41,70 | 41,75 | 2,08% | 170.299,00 |
| 08.07.2025 | 41,40 | 41,50 | 40,70 | 40,90 | -1,33% | 39.357,00 |
| 07.07.2025 | 41,15 | 41,55 | 41,10 | 41,45 | 0,73% | 43.314,00 |
| 04.07.2025 | 41,25 | 41,35 | 40,95 | 41,15 | 0,37% | 34.259,00 |
| 03.07.2025 | 40,40 | 41,10 | 40,40 | 41,00 | 2,50% | 44.183,00 |
| 02.07.2025 | 40,15 | 40,20 | 39,45 | 40,00 | 0,38% | 70.354,00 |
| 01.07.2025 | 40,55 | 40,55 | 39,70 | 39,85 | -1,36% | 82.062,00 |
| 30.06.2025 | 40,40 | 40,50 | 40,20 | 40,40 | 0,50% | 51.761,00 |
| 27.06.2025 | 40,45 | 40,60 | 39,80 | 40,20 | -0,74% | 115.308,00 |
| 26.06.2025 | 40,45 | 40,75 | 40,40 | 40,50 | -1,82% | 88.359,00 |
| 25.06.2025 | 41,80 | 41,90 | 41,20 | 41,25 | -1,32% | 73.812,00 |
| 24.06.2025 | 41,95 | 42,20 | 41,70 | 41,80 | -0,95% | 75.817,00 |
| 23.06.2025 | 42,25 | 42,55 | 42,05 | 42,20 | -0,82% | 168.815,00 |
| 20.06.2025 | 42,80 | 43,10 | 42,50 | 42,55 | -0,70% | 157.667,00 |
| 19.06.2025 | 42,85 | 43,10 | 42,80 | 42,85 | 0,35% | 92.192,00 |
| 18.06.2025 | 42,40 | 42,90 | 42,40 | 42,70 | 0,83% | 96.302,00 |
| 17.06.2025 | 42,30 | 42,40 | 41,95 | 42,35 | -0,47% | 76.878,00 |
| 16.06.2025 | 42,15 | 42,65 | 42,10 | 42,55 | 0,47% | 72.986,00 |
| 13.06.2025 | 41,90 | 42,55 | 41,75 | 42,35 | 1,32% | 102.245,00 |
| 12.06.2025 | 42,30 | 42,40 | 41,70 | 41,80 | -0,71% | 79.944,00 |
| 11.06.2025 | 41,45 | 42,20 | 41,30 | 42,10 | 1,45% | 113.556,00 |
| 10.06.2025 | 41,85 | 42,00 | 41,35 | 41,50 | -0,72% | 104.123,00 |
| 09.06.2025 | 41,90 | 42,05 | 41,70 | 41,80 | 0,00% | 42.664,00 |
| 06.06.2025 | 41,35 | 41,90 | 41,35 | 41,80 | 0,97% | 119.052,00 |
| 05.06.2025 | 40,40 | 41,50 | 40,40 | 41,40 | 2,60% | 178.373,00 |
| 04.06.2025 | 40,50 | 40,55 | 40,00 | 40,35 | 0,00% | 53.734,00 |
| 03.06.2025 | 39,60 | 40,45 | 39,35 | 40,35 | 1,64% | 200.863,00 |
| 02.06.2025 | 39,80 | 39,80 | 39,35 | 39,70 | 0,00% | 69.567,00 |
| 30.05.2025 | 39,70 | 39,95 | 39,50 | 39,70 | 1,28% | 44.025,00 |
| 29.05.2025 | 40,00 | 40,00 | 39,20 | 39,20 | -1,38% | 57.185,00 |
| 28.05.2025 | 40,05 | 40,05 | 39,60 | 39,75 | 0,28% | 47.730,00 |
| 27.05.2025 | 39,60 | 40,13 | 39,50 | 39,64 | -0,03% | 129.617,00 |
| 26.05.2025 | 39,80 | 39,83 | 39,46 | 39,65 | -0,25% | 54.109,00 |
| 23.05.2025 | 39,34 | 39,79 | 39,30 | 39,75 | 1,25% | 186.191,00 |
| 22.05.2025 | 39,40 | 39,49 | 39,00 | 39,26 | -0,33% | 109.922,00 |
| 21.05.2025 | 39,29 | 39,44 | 38,81 | 39,39 | 0,51% | 121.292,00 |
| 20.05.2025 | 38,73 | 39,34 | 38,68 | 39,19 | 1,95% | 128.641,00 |
| 19.05.2025 | 37,93 | 38,62 | 37,82 | 38,44 | 0,81% | 113.799,00 |
| 16.05.2025 | 37,07 | 38,24 | 37,05 | 38,13 | 3,64% | 242.656,00 |
| 15.05.2025 | 36,34 | 36,79 | 36,34 | 36,79 | 1,71% | 99.015,00 |
| 14.05.2025 | 36,51 | 36,73 | 36,08 | 36,17 | -0,36% | 139.753,00 |