42,298$
0,59%
Echtzeit-Aktienkurs British American Tobacco PLC (ADRs)
Bid:
Ask:
Aktienkurse zur British American Tobacco PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 42,25 | 42,25 | 41,80 | 42,05 | -0,94% | 3.384.615,00 |
| 24.04.2025 | 42,48 | 42,60 | 42,34 | 42,45 | -0,14% | 4.374.537,00 |
| 23.04.2025 | 42,05 | 42,52 | 41,81 | 42,51 | -0,68% | 6.135.915,00 |
| 22.04.2025 | 42,70 | 43,12 | 42,59 | 42,80 | 0,59% | 5.886.449,00 |
| 21.04.2025 | 42,62 | 42,72 | 42,06 | 42,55 | 0,42% | 9.486.570,00 |
| 17.04.2025 | 41,84 | 42,55 | 41,84 | 42,37 | 1,29% | 4.746.757,00 |
| 16.04.2025 | 42,53 | 42,55 | 41,69 | 41,83 | -1,16% | 4.659.358,00 |
| 15.04.2025 | 42,30 | 42,54 | 42,27 | 42,32 | 0,74% | 4.730.247,00 |
| 14.04.2025 | 41,39 | 42,12 | 41,37 | 42,01 | 1,06% | 6.628.703,00 |
| 11.04.2025 | 41,28 | 41,66 | 41,02 | 41,57 | 2,52% | 8.536.364,00 |
| 10.04.2025 | 39,92 | 40,93 | 39,55 | 40,55 | 0,85% | 14.094.745,00 |
| 09.04.2025 | 39,37 | 40,55 | 39,07 | 40,21 | 1,67% | 8.570.284,00 |
| 08.04.2025 | 40,10 | 40,52 | 39,33 | 39,55 | 0,30% | 5.724.941,00 |
| 07.04.2025 | 38,05 | 39,78 | 37,96 | 39,43 | -1,08% | 8.969.316,00 |
| 04.04.2025 | 41,31 | 41,44 | 39,77 | 39,86 | -4,91% | 10.172.822,00 |
| 03.04.2025 | 41,49 | 42,14 | 41,21 | 41,92 | 4,15% | 8.824.098,00 |
| 02.04.2025 | 41,17 | 41,22 | 39,83 | 40,25 | -2,07% | 3.105.519,00 |
| 01.04.2025 | 41,26 | 41,38 | 40,88 | 41,10 | -0,65% | 3.910.365,00 |
| 31.03.2025 | 40,86 | 41,44 | 40,83 | 41,37 | 2,12% | 6.400.137,00 |
| 28.03.2025 | 40,69 | 40,74 | 40,35 | 40,51 | -1,65% | 2.770.545,00 |
| 27.03.2025 | 40,88 | 41,30 | 40,87 | 41,19 | 0,91% | 3.750.503,00 |
| 26.03.2025 | 40,20 | 40,89 | 40,20 | 40,82 | 0,27% | 6.020.055,00 |
| 25.03.2025 | 41,00 | 41,08 | 40,61 | 40,71 | -0,32% | 2.703.945,00 |
| 24.03.2025 | 40,95 | 41,14 | 40,71 | 40,84 | 0,02% | 2.926.582,00 |
| 21.03.2025 | 41,01 | 41,02 | 40,71 | 40,83 | -0,58% | 3.246.653,00 |
| 20.03.2025 | 41,13 | 41,22 | 40,92 | 41,07 | -0,29% | 2.816.242,00 |
| 19.03.2025 | 41,36 | 41,36 | 41,02 | 41,19 | -0,17% | 4.170.826,00 |
| 18.03.2025 | 41,23 | 41,53 | 41,18 | 41,26 | -1,39% | 6.824.400,00 |
| 17.03.2025 | 41,36 | 41,87 | 41,36 | 41,84 | 1,16% | 3.746.619,00 |
| 14.03.2025 | 40,99 | 41,43 | 40,97 | 41,36 | -0,05% | 4.461.261,00 |
| 13.03.2025 | 41,19 | 41,50 | 41,16 | 41,38 | 0,05% | 6.610.346,00 |
| 12.03.2025 | 41,07 | 41,38 | 40,89 | 41,36 | 0,88% | 6.213.680,00 |
| 11.03.2025 | 40,64 | 41,03 | 40,52 | 41,00 | 1,08% | 5.516.646,00 |
| 10.03.2025 | 40,64 | 40,99 | 40,34 | 40,56 | -0,83% | 5.350.169,00 |
| 07.03.2025 | 40,30 | 40,91 | 40,26 | 40,90 | 1,84% | 4.490.184,00 |
| 06.03.2025 | 40,00 | 40,18 | 39,84 | 40,16 | 1,21% | 4.784.915,00 |
| 05.03.2025 | 39,45 | 39,84 | 39,42 | 39,68 | 0,18% | 3.206.197,00 |
| 04.03.2025 | 40,21 | 40,32 | 39,61 | 39,61 | -0,40% | 5.360.643,00 |
| 03.03.2025 | 39,07 | 39,79 | 39,06 | 39,77 | 2,16% | 4.236.674,00 |
| 28.02.2025 | 39,05 | 39,08 | 38,57 | 38,93 | 0,57% | 3.609.412,00 |
| 27.02.2025 | 38,82 | 38,97 | 38,61 | 38,71 | -0,39% | 2.839.143,00 |
| 26.02.2025 | 38,63 | 39,22 | 38,60 | 38,86 | 0,78% | 3.544.637,00 |
| 25.02.2025 | 38,31 | 38,66 | 38,22 | 38,56 | 1,23% | 3.901.070,00 |
| 24.02.2025 | 38,28 | 38,30 | 38,03 | 38,09 | 0,63% | 3.606.112,00 |
| 21.02.2025 | 37,87 | 38,00 | 37,31 | 37,85 | -1,82% | 7.597.217,00 |
| 20.02.2025 | 37,96 | 38,66 | 37,96 | 38,55 | 0,36% | 4.285.835,00 |
| 19.02.2025 | 38,07 | 38,46 | 37,94 | 38,41 | 0,71% | 4.141.679,00 |
| 18.02.2025 | 38,43 | 38,50 | 38,00 | 38,14 | -1,75% | 5.645.340,00 |
| 14.02.2025 | 39,00 | 39,19 | 38,75 | 38,82 | -1,99% | 7.052.247,00 |
| 13.02.2025 | 38,68 | 39,61 | 38,46 | 39,61 | -7,32% | 11.988.629,00 |
| 12.02.2025 | 42,16 | 42,74 | 42,08 | 42,74 | 0,52% | 5.054.672,00 |
| 11.02.2025 | 42,14 | 42,54 | 41,93 | 42,52 | 0,52% | 5.919.358,00 |
| 10.02.2025 | 42,00 | 42,31 | 41,93 | 42,30 | 1,29% | 4.792.555,00 |
| 07.02.2025 | 41,76 | 41,79 | 41,44 | 41,76 | 0,34% | 5.061.160,00 |
| 06.02.2025 | 41,29 | 41,63 | 41,19 | 41,62 | 1,27% | 4.910.268,00 |
| 05.02.2025 | 41,02 | 41,16 | 40,78 | 41,10 | 2,16% | 5.282.393,00 |
| 04.02.2025 | 39,98 | 40,25 | 39,85 | 40,23 | 1,23% | 4.911.441,00 |
| 03.02.2025 | 39,42 | 39,82 | 39,34 | 39,74 | 0,25% | 3.108.625,00 |
| 31.01.2025 | 39,70 | 39,85 | 39,54 | 39,64 | -0,10% | 2.333.476,00 |
| 30.01.2025 | 39,61 | 39,77 | 39,38 | 39,68 | 1,07% | 2.726.650,00 |
| 29.01.2025 | 39,45 | 39,64 | 39,22 | 39,26 | 0,23% | 3.348.389,00 |
| 28.01.2025 | 39,20 | 39,69 | 39,07 | 39,17 | -1,11% | 3.461.577,00 |
| 27.01.2025 | 39,09 | 39,70 | 38,89 | 39,61 | 4,48% | 6.621.337,00 |
| 24.01.2025 | 37,09 | 37,96 | 37,08 | 37,91 | 2,32% | 5.306.019,00 |
| 23.01.2025 | 36,95 | 37,16 | 36,90 | 37,05 | 1,31% | 2.880.790,00 |
| 22.01.2025 | 36,68 | 36,71 | 36,34 | 36,57 | -0,44% | 4.160.800,00 |
| 21.01.2025 | 36,36 | 36,78 | 36,28 | 36,73 | 1,18% | 6.168.501,00 |
| 17.01.2025 | 36,00 | 36,38 | 35,97 | 36,30 | 1,14% | 3.860.363,00 |
| 16.01.2025 | 35,48 | 35,97 | 35,37 | 35,89 | 0,25% | 5.777.699,00 |
| 15.01.2025 | 35,33 | 35,87 | 35,33 | 35,80 | 0,22% | 5.879.426,00 |
| 14.01.2025 | 35,27 | 35,77 | 35,19 | 35,72 | 1,05% | 5.434.816,00 |
| 13.01.2025 | 35,80 | 35,87 | 34,82 | 35,35 | -1,53% | 11.761.633,00 |
| 10.01.2025 | 36,48 | 36,58 | 35,87 | 35,90 | -2,29% | 3.116.386,00 |
| 08.01.2025 | 36,55 | 36,75 | 36,37 | 36,74 | -0,11% | 2.607.520,00 |
| 07.01.2025 | 37,05 | 37,34 | 36,75 | 36,78 | -0,51% | 2.715.668,00 |
| 06.01.2025 | 36,90 | 37,23 | 36,72 | 36,97 | -0,05% | 3.190.336,00 |
| 03.01.2025 | 36,92 | 37,03 | 36,75 | 36,99 | 1,23% | 1.937.524,00 |
| 02.01.2025 | 36,49 | 36,69 | 36,40 | 36,54 | 0,61% | 2.398.776,00 |
| 31.12.2024 | 36,05 | 36,40 | 36,05 | 36,32 | 0,72% | 2.040.365,00 |
| 30.12.2024 | 36,22 | 36,24 | 35,91 | 36,06 | -0,69% | 2.071.676,00 |
| 27.12.2024 | 36,16 | 36,49 | 36,13 | 36,31 | -0,33% | 2.581.042,00 |
| 26.12.2024 | 36,13 | 36,57 | 36,07 | 36,43 | 0,47% | 2.053.507,00 |
| 24.12.2024 | 36,05 | 36,27 | 36,05 | 36,26 | 0,11% | 966.656,00 |
| 23.12.2024 | 36,27 | 36,35 | 35,85 | 36,22 | -0,06% | 2.640.584,00 |
| 20.12.2024 | 35,86 | 36,45 | 35,85 | 36,24 | -1,71% | 5.476.427,00 |
| 19.12.2024 | 37,11 | 37,16 | 36,86 | 36,87 | -0,35% | 3.797.677,00 |
| 18.12.2024 | 37,29 | 37,47 | 36,98 | 37,00 | -0,78% | 3.342.063,00 |
| 17.12.2024 | 37,45 | 37,58 | 37,22 | 37,29 | -0,93% | 3.853.619,00 |
| 16.12.2024 | 37,67 | 37,92 | 37,58 | 37,64 | -0,03% | 3.394.728,00 |
| 13.12.2024 | 37,75 | 37,79 | 37,48 | 37,65 | 0,24% | 2.116.343,00 |
| 12.12.2024 | 37,58 | 37,79 | 37,47 | 37,56 | -0,48% | 2.596.847,00 |
| 11.12.2024 | 38,10 | 38,22 | 37,71 | 37,74 | 0,03% | 3.032.684,00 |
| 10.12.2024 | 37,74 | 37,86 | 37,55 | 37,73 | -0,34% | 1.813.638,00 |
| 09.12.2024 | 38,00 | 38,16 | 37,75 | 37,86 | 0,16% | 5.263.728,00 |
| 06.12.2024 | 37,79 | 38,05 | 37,61 | 37,80 | 0,05% | 7.808.044,00 |
| 05.12.2024 | 37,74 | 38,00 | 37,69 | 37,78 | 1,59% | 8.680.235,00 |
| 04.12.2024 | 37,24 | 37,32 | 37,06 | 37,19 | 0,43% | 5.599.763,00 |
| 03.12.2024 | 37,59 | 37,64 | 36,99 | 37,03 | -1,86% | 6.172.724,00 |
| 02.12.2024 | 38,05 | 38,05 | 37,51 | 37,73 | -0,55% | 4.665.778,00 |
| 29.11.2024 | 37,81 | 38,00 | 37,75 | 37,94 | 0,00% | 2.259.034,00 |