46,965$
-2,34%
Echtzeit-Aktienkurs British American Tobacco PLC (ADRs)
Bid:
Ask:
Aktienkurse zur British American Tobacco PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 47,10 | 47,13 | 46,57 | 46,96 | -2,35% | 6.885.341,00 |
| 26.06.2025 | 48,51 | 48,51 | 48,00 | 48,09 | 0,69% | 5.110.261,00 |
| 25.06.2025 | 48,05 | 48,22 | 47,74 | 47,76 | -1,53% | 5.803.612,00 |
| 24.06.2025 | 48,80 | 48,81 | 48,49 | 48,50 | -0,53% | 4.565.167,00 |
| 23.06.2025 | 48,28 | 48,89 | 48,22 | 48,76 | -0,49% | 4.244.486,00 |
| 20.06.2025 | 49,36 | 49,43 | 48,79 | 49,00 | -0,69% | 9.812.374,00 |
| 18.06.2025 | 49,17 | 49,56 | 49,10 | 49,34 | 1,15% | 7.694.391,00 |
| 17.06.2025 | 48,88 | 49,09 | 48,59 | 48,78 | -0,45% | 3.826.165,00 |
| 16.06.2025 | 49,27 | 49,58 | 48,93 | 49,00 | 0,41% | 7.485.626,00 |
| 13.06.2025 | 48,65 | 49,21 | 48,65 | 48,80 | 0,41% | 5.797.030,00 |
| 12.06.2025 | 48,90 | 49,05 | 48,24 | 48,60 | -0,37% | 7.048.668,00 |
| 11.06.2025 | 47,66 | 48,78 | 47,65 | 48,78 | 2,69% | 10.795.294,00 |
| 10.06.2025 | 47,77 | 47,91 | 47,26 | 47,50 | -0,81% | 6.876.119,00 |
| 09.06.2025 | 47,81 | 47,98 | 47,54 | 47,89 | 0,21% | 5.583.680,00 |
| 06.06.2025 | 47,55 | 47,86 | 47,50 | 47,79 | 0,74% | 6.274.042,00 |
| 05.06.2025 | 46,96 | 47,76 | 46,73 | 47,44 | 2,75% | 13.230.580,00 |
| 04.06.2025 | 46,20 | 46,26 | 45,76 | 46,17 | -0,37% | 6.955.276,00 |
| 03.06.2025 | 45,53 | 46,49 | 45,48 | 46,34 | 2,09% | 6.543.040,00 |
| 02.06.2025 | 45,21 | 45,54 | 45,04 | 45,39 | 0,42% | 6.851.900,00 |
| 30.05.2025 | 44,98 | 45,20 | 44,87 | 45,20 | 0,51% | 6.789.369,00 |
| 29.05.2025 | 44,90 | 44,99 | 44,58 | 44,97 | -0,27% | 4.700.530,00 |
| 28.05.2025 | 44,97 | 45,20 | 44,86 | 45,09 | -0,38% | 4.388.983,00 |
| 27.05.2025 | 45,28 | 45,41 | 44,90 | 45,26 | 0,09% | 5.559.144,00 |
| 23.05.2025 | 45,00 | 45,29 | 44,81 | 45,22 | 1,39% | 4.321.360,00 |
| 22.05.2025 | 44,26 | 44,71 | 44,02 | 44,60 | 0,31% | 5.274.270,00 |
| 21.05.2025 | 44,51 | 44,79 | 44,46 | 44,46 | 0,05% | 6.504.324,00 |
| 20.05.2025 | 43,88 | 44,46 | 43,85 | 44,44 | 1,97% | 7.043.945,00 |
| 19.05.2025 | 43,18 | 43,59 | 43,14 | 43,58 | 2,20% | 6.636.063,00 |
| 16.05.2025 | 41,75 | 42,71 | 41,75 | 42,64 | 3,07% | 8.716.182,00 |
| 15.05.2025 | 40,74 | 41,51 | 40,60 | 41,37 | 2,02% | 15.967.543,00 |
| 14.05.2025 | 40,62 | 40,71 | 40,40 | 40,55 | -0,34% | 7.439.063,00 |
| 13.05.2025 | 40,42 | 40,82 | 40,12 | 40,69 | -0,71% | 10.422.046,00 |
| 12.05.2025 | 40,91 | 41,08 | 40,48 | 40,98 | -1,59% | 7.928.381,00 |
| 09.05.2025 | 42,31 | 42,37 | 41,60 | 41,64 | -3,83% | 8.281.150,00 |
| 08.05.2025 | 43,99 | 44,05 | 43,24 | 43,30 | -2,59% | 6.752.803,00 |
| 07.05.2025 | 44,43 | 44,66 | 44,10 | 44,45 | -0,25% | 7.937.551,00 |
| 06.05.2025 | 44,21 | 44,78 | 44,05 | 44,56 | 1,85% | 9.758.800,00 |
| 05.05.2025 | 43,44 | 43,84 | 43,24 | 43,75 | 1,34% | 2.910.269,00 |
| 02.05.2025 | 43,15 | 43,24 | 42,86 | 43,17 | -0,30% | 6.531.687,00 |
| 01.05.2025 | 43,27 | 43,41 | 43,07 | 43,30 | -0,57% | 3.666.780,00 |
| 30.04.2025 | 43,55 | 43,86 | 43,30 | 43,55 | 1,61% | 8.350.053,00 |
| 29.04.2025 | 42,31 | 42,88 | 42,24 | 42,86 | 1,11% | 5.809.226,00 |
| 28.04.2025 | 42,28 | 42,41 | 42,08 | 42,39 | 0,81% | 3.843.588,00 |
| 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 |