50,250€
1,72%
Echtzeit-Aktienkurs British American Tobacco PLC
Bid:
Ask:
Aktienkurse zur British American Tobacco PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 49,55 | 50,50 | 49,55 | 50,50 | 2,23% | 73.339,00 |
| 27.11.2025 | 49,80 | 49,80 | 49,05 | 49,40 | -0,40% | 25.427,00 |
| 26.11.2025 | 49,20 | 49,65 | 48,95 | 49,60 | 1,12% | 78.804,00 |
| 25.11.2025 | 47,55 | 49,15 | 47,55 | 49,05 | 2,72% | 62.495,00 |
| 24.11.2025 | 48,55 | 48,60 | 47,70 | 47,75 | -0,73% | 79.233,00 |
| 21.11.2025 | 47,50 | 48,30 | 47,35 | 48,10 | 1,16% | 165.881,00 |
| 20.11.2025 | 47,45 | 47,70 | 47,30 | 47,55 | 0,42% | 35.820,00 |
| 19.11.2025 | 46,95 | 47,65 | 46,85 | 47,35 | 0,96% | 77.349,00 |
| 18.11.2025 | 47,15 | 47,85 | 46,90 | 46,90 | -0,64% | 75.351,00 |
| 17.11.2025 | 46,65 | 47,40 | 46,65 | 47,20 | 2,39% | 33.797,00 |
| 14.11.2025 | 46,60 | 46,85 | 45,85 | 46,10 | -2,02% | 69.673,00 |
| 13.11.2025 | 48,00 | 48,00 | 47,05 | 47,05 | -2,18% | 49.464,00 |
| 12.11.2025 | 48,05 | 48,45 | 48,05 | 48,10 | -0,21% | 56.558,00 |
| 11.11.2025 | 48,45 | 48,65 | 48,20 | 48,20 | 1,58% | 56.821,00 |
| 10.11.2025 | 46,95 | 47,50 | 46,90 | 47,45 | 1,06% | 56.832,00 |
| 07.11.2025 | 47,20 | 47,25 | 46,85 | 46,95 | -0,63% | 58.179,00 |
| 06.11.2025 | 47,10 | 47,30 | 46,85 | 47,25 | 0,53% | 51.879,00 |
| 05.11.2025 | 46,00 | 47,15 | 45,95 | 47,00 | 2,29% | 115.171,00 |
| 04.11.2025 | 45,45 | 46,10 | 45,30 | 45,95 | 0,66% | 91.949,00 |
| 03.11.2025 | 45,25 | 45,65 | 45,00 | 45,65 | 2,47% | 168.515,00 |
| 31.10.2025 | 44,35 | 44,65 | 44,20 | 44,55 | 0,45% | 40.283,00 |
| 30.10.2025 | 44,60 | 44,65 | 44,00 | 44,35 | -0,56% | 92.740,00 |
| 29.10.2025 | 44,95 | 45,05 | 44,60 | 44,60 | -0,34% | 72.416,00 |
| 28.10.2025 | 44,55 | 45,00 | 44,35 | 44,75 | -0,44% | 60.280,00 |
| 27.10.2025 | 44,80 | 45,50 | 44,75 | 44,95 | 0,56% | 113.677,00 |
| 24.10.2025 | 44,35 | 44,80 | 44,25 | 44,70 | 0,56% | 43.499,00 |
| 23.10.2025 | 44,00 | 44,85 | 43,80 | 44,45 | 1,25% | 54.842,00 |
| 22.10.2025 | 43,25 | 44,05 | 43,25 | 43,90 | 1,62% | 75.634,00 |
| 21.10.2025 | 43,80 | 44,05 | 43,00 | 43,20 | -1,59% | 64.818,00 |
| 20.10.2025 | 44,10 | 44,30 | 43,80 | 43,90 | -0,34% | 37.658,00 |
| 17.10.2025 | 43,75 | 44,20 | 43,70 | 44,05 | -0,11% | 36.897,00 |
| 16.10.2025 | 43,80 | 44,10 | 43,60 | 44,10 | 0,92% | 35.401,00 |
| 15.10.2025 | 44,00 | 44,00 | 43,10 | 43,70 | -0,79% | 76.821,00 |
| 14.10.2025 | 43,90 | 44,15 | 42,30 | 44,05 | 0,46% | 122.644,00 |
| 13.10.2025 | 44,30 | 44,55 | 43,85 | 43,85 | -0,90% | 63.305,00 |
| 10.10.2025 | 44,25 | 44,35 | 43,90 | 44,25 | 0,23% | 71.296,00 |
| 09.10.2025 | 44,35 | 44,70 | 44,00 | 44,15 | -0,45% | 59.326,00 |
| 08.10.2025 | 44,75 | 44,80 | 44,20 | 44,35 | -0,11% | 36.470,00 |
| 07.10.2025 | 44,00 | 44,85 | 44,00 | 44,40 | 1,83% | 76.227,00 |
| 06.10.2025 | 43,80 | 44,25 | 43,55 | 43,60 | -0,57% | 91.473,00 |
| 03.10.2025 | 44,10 | 44,40 | 43,75 | 43,85 | -0,79% | 62.428,00 |
| 02.10.2025 | 44,20 | 44,50 | 43,60 | 44,20 | -1,78% | 96.614,00 |
| 01.10.2025 | 45,20 | 45,35 | 45,00 | 45,00 | -0,55% | 67.196,00 |
| 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 |