41,025€
-1,85%
Echtzeit-Aktienkurs BRIT.AMER.TOBACCO LS-,25
Bid:
Ask:
Aktienkurse zur BRIT.AMER.TOBACCO LS-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.05.2025 | 36,75 | 36,90 | 36,03 | 36,30 | -1,60% | 159.335,00 |
| 12.05.2025 | 37,50 | 37,50 | 36,49 | 36,89 | -0,91% | 157.260,00 |
| 09.05.2025 | 38,43 | 38,43 | 37,06 | 37,23 | -3,05% | 210.710,00 |
| 08.05.2025 | 39,20 | 39,21 | 38,33 | 38,40 | -1,26% | 68.160,00 |
| 07.05.2025 | 39,19 | 39,20 | 38,80 | 38,89 | -0,13% | 136.237,00 |
| 06.05.2025 | 38,65 | 39,25 | 38,57 | 38,94 | 1,25% | 111.017,00 |
| 05.05.2025 | 38,27 | 38,46 | 38,05 | 38,46 | 1,24% | 56.292,00 |
| 02.05.2025 | 38,24 | 38,52 | 37,86 | 37,99 | -1,04% | 147.692,00 |
| 30.04.2025 | 37,74 | 38,59 | 37,70 | 38,39 | 3,06% | 155.279,00 |
| 29.04.2025 | 37,44 | 37,48 | 36,95 | 37,25 | 0,13% | 66.226,00 |
| 28.04.2025 | 37,23 | 37,33 | 37,05 | 37,20 | 0,73% | 34.704,00 |
| 25.04.2025 | 37,17 | 37,32 | 36,88 | 36,93 | -1,07% | 87.810,00 |
| 24.04.2025 | 37,40 | 37,64 | 37,28 | 37,33 | 0,30% | 91.034,00 |
| 23.04.2025 | 37,32 | 37,43 | 36,74 | 37,22 | -0,43% | 90.642,00 |
| 22.04.2025 | 37,03 | 37,45 | 37,00 | 37,38 | 1,14% | 53.187,00 |
| 17.04.2025 | 36,79 | 37,08 | 36,71 | 36,96 | -0,27% | 34.683,00 |
| 16.04.2025 | 37,56 | 37,60 | 37,06 | 37,06 | -1,09% | 72.765,00 |
| 15.04.2025 | 37,20 | 37,55 | 37,08 | 37,47 | 2,15% | 69.727,00 |
| 14.04.2025 | 36,52 | 36,82 | 36,40 | 36,68 | 0,94% | 108.311,00 |
| 11.04.2025 | 35,93 | 36,58 | 35,76 | 36,34 | 1,54% | 73.828,00 |
| 10.04.2025 | 36,21 | 36,41 | 35,63 | 35,79 | 0,56% | 153.684,00 |
| 09.04.2025 | 35,88 | 36,13 | 35,20 | 35,59 | -3,29% | 206.645,00 |
| 08.04.2025 | 36,19 | 37,14 | 35,95 | 36,80 | 2,85% | 169.180,00 |
| 07.04.2025 | 34,47 | 36,14 | 34,02 | 35,78 | -2,03% | 304.064,00 |
| 04.04.2025 | 38,40 | 38,58 | 36,52 | 36,52 | -3,36% | 540.307,00 |
| 03.04.2025 | 37,62 | 37,79 | 37,06 | 37,79 | 1,31% | 344.329,00 |
| 02.04.2025 | 38,08 | 38,24 | 37,28 | 37,30 | -2,38% | 75.327,00 |
| 01.04.2025 | 38,22 | 38,40 | 38,03 | 38,21 | 0,29% | 101.610,00 |
| 31.03.2025 | 37,46 | 38,18 | 37,46 | 38,10 | 1,57% | 205.071,00 |
| 28.03.2025 | 37,55 | 37,88 | 37,47 | 37,51 | 0,11% | 45.863,00 |
| 27.03.2025 | 37,25 | 37,55 | 37,16 | 37,47 | -1,11% | 86.015,00 |
| 26.03.2025 | 37,64 | 37,89 | 37,21 | 37,89 | 0,42% | 158.146,00 |
| 25.03.2025 | 38,08 | 38,20 | 37,63 | 37,73 | -0,29% | 161.328,00 |
| 24.03.2025 | 37,93 | 38,08 | 37,78 | 37,84 | 0,24% | 107.361,00 |
| 21.03.2025 | 37,75 | 38,00 | 37,64 | 37,75 | -0,32% | 55.647,00 |
| 20.03.2025 | 37,85 | 38,12 | 37,79 | 37,87 | -0,21% | 83.396,00 |
| 19.03.2025 | 37,64 | 37,97 | 37,61 | 37,95 | 0,32% | 103.148,00 |
| 18.03.2025 | 38,21 | 38,21 | 37,47 | 37,83 | -0,81% | 138.042,00 |
| 17.03.2025 | 37,90 | 38,14 | 37,79 | 38,14 | 1,17% | 98.289,00 |
| 14.03.2025 | 38,05 | 38,05 | 37,62 | 37,70 | -0,76% | 81.026,00 |
| 13.03.2025 | 37,85 | 38,22 | 37,77 | 37,99 | 0,58% | 97.883,00 |
| 12.03.2025 | 37,52 | 37,88 | 37,34 | 37,77 | 1,15% | 92.423,00 |
| 11.03.2025 | 37,45 | 37,66 | 36,95 | 37,34 | -0,69% | 90.704,00 |
| 10.03.2025 | 37,33 | 37,80 | 37,30 | 37,60 | 0,35% | 92.122,00 |
| 07.03.2025 | 37,16 | 37,50 | 36,72 | 37,47 | 1,49% | 113.100,00 |
| 06.03.2025 | 36,65 | 37,13 | 36,45 | 36,92 | 0,16% | 120.682,00 |
| 05.03.2025 | 37,03 | 37,08 | 36,66 | 36,86 | -3,28% | 152.833,00 |
| 04.03.2025 | 37,79 | 38,40 | 37,75 | 38,11 | 1,03% | 234.872,00 |
| 03.03.2025 | 37,31 | 37,77 | 37,20 | 37,72 | 0,75% | 122.520,00 |
| 28.02.2025 | 37,32 | 37,49 | 37,10 | 37,44 | 0,35% | 63.409,00 |
| 27.02.2025 | 37,13 | 37,32 | 36,96 | 37,31 | 0,32% | 97.873,00 |
| 26.02.2025 | 36,55 | 37,29 | 36,50 | 37,19 | 1,67% | 118.078,00 |
| 25.02.2025 | 36,40 | 36,62 | 36,34 | 36,58 | 0,14% | 122.576,00 |
| 24.02.2025 | 36,52 | 36,68 | 36,26 | 36,53 | 1,56% | 143.895,00 |
| 21.02.2025 | 36,54 | 36,57 | 35,69 | 35,97 | -2,02% | 378.030,00 |
| 20.02.2025 | 36,63 | 36,76 | 36,12 | 36,71 | 0,22% | 150.127,00 |
| 19.02.2025 | 36,37 | 36,78 | 36,22 | 36,63 | 0,11% | 143.645,00 |
| 18.02.2025 | 36,53 | 36,81 | 36,50 | 36,59 | 0,38% | 86.365,00 |
| 17.02.2025 | 36,98 | 37,00 | 36,41 | 36,45 | -1,78% | 96.916,00 |
| 14.02.2025 | 37,15 | 37,40 | 36,87 | 37,11 | -0,13% | 183.382,00 |
| 13.02.2025 | 37,86 | 38,06 | 36,74 | 37,16 | -8,85% | 532.190,00 |
| 12.02.2025 | 40,88 | 41,00 | 40,49 | 40,77 | 0,12% | 156.948,00 |
| 11.02.2025 | 40,81 | 40,95 | 40,54 | 40,72 | 0,10% | 149.267,00 |
| 10.02.2025 | 40,50 | 40,80 | 40,40 | 40,68 | 1,32% | 150.767,00 |
| 07.02.2025 | 40,00 | 40,26 | 39,87 | 40,15 | 0,73% | 207.608,00 |
| 06.02.2025 | 39,61 | 39,93 | 39,56 | 39,86 | 1,19% | 239.140,00 |
| 05.02.2025 | 38,82 | 39,45 | 38,82 | 39,39 | 1,73% | 197.680,00 |
| 04.02.2025 | 38,46 | 38,77 | 38,40 | 38,72 | 0,44% | 82.912,00 |
| 03.02.2025 | 38,60 | 38,60 | 38,23 | 38,55 | 1,02% | 152.433,00 |