37,250€
0,68%
Echtzeit-Aktienkurs British American Tobacco PLC (ADRs)
Bid:
Ask:
Aktienkurse zur British American Tobacco PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 36,95 | 37,35 | 36,90 | 37,25 | 0,68% | 283,00 |
| 25.04.2025 | 37,40 | 37,40 | 36,90 | 37,00 | -1,07% | 325,00 |
| 24.04.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 1,36% | 175,00 |
| 23.04.2025 | 37,60 | 37,60 | 36,80 | 36,90 | -1,07% | 689,00 |
| 22.04.2025 | 36,80 | 37,30 | 36,80 | 37,30 | 1,08% | 247,00 |
| 17.04.2025 | 36,90 | 36,90 | 36,90 | 36,90 | -0,54% | 1,00 |
| 16.04.2025 | 37,30 | 37,50 | 36,80 | 37,10 | -1,33% | 618,00 |
| 15.04.2025 | 36,90 | 37,60 | 36,90 | 37,60 | 1,62% | 661,00 |
| 14.04.2025 | 36,80 | 37,00 | 36,50 | 37,00 | 2,49% | 2.783,00 |
| 11.04.2025 | 35,90 | 36,10 | 35,90 | 36,10 | -0,28% | 225,00 |
| 10.04.2025 | 36,10 | 36,20 | 35,90 | 36,20 | -1,63% | 748,00 |
| 09.04.2025 | 35,40 | 36,90 | 35,40 | 36,80 | 2,22% | 5.005,00 |
| 08.04.2025 | 35,80 | 36,80 | 35,80 | 36,00 | -0,28% | 1.453,00 |
| 07.04.2025 | 36,60 | 36,60 | 34,50 | 36,10 | -1,90% | 3.522,00 |
| 04.04.2025 | 37,30 | 38,30 | 36,50 | 36,80 | -3,41% | 5.510,00 |
| 03.04.2025 | 36,50 | 38,10 | 36,50 | 38,10 | 3,25% | 1.014,00 |
| 02.04.2025 | 38,10 | 38,10 | 36,90 | 36,90 | -3,66% | 119,00 |
| 01.04.2025 | 38,20 | 38,30 | 38,20 | 38,30 | 0,26% | 8,00 |
| 31.03.2025 | 37,40 | 38,20 | 37,40 | 38,20 | 2,41% | 1.136,00 |
| 28.03.2025 | 37,40 | 37,80 | 37,30 | 37,30 | -2,36% | 275,00 |
| 27.03.2025 | 38,00 | 38,20 | 37,80 | 38,20 | 0,79% | 392,00 |
| 26.03.2025 | 37,90 | 37,90 | 37,20 | 37,90 | 0,53% | 738,00 |
| 25.03.2025 | 38,00 | 38,00 | 37,70 | 37,70 | 0,00% | 1.352,00 |
| 24.03.2025 | 37,70 | 38,00 | 37,70 | 37,70 | -0,53% | 1.877,00 |
| 21.03.2025 | 37,90 | 37,90 | 37,90 | 37,90 | 0,00% | 200,00 |
| 20.03.2025 | 38,10 | 38,10 | 37,80 | 37,90 | 0,00% | 1.160,00 |
| 19.03.2025 | 37,80 | 37,90 | 37,80 | 37,90 | 0,80% | 570,00 |
| 18.03.2025 | 38,50 | 38,50 | 37,60 | 37,60 | -1,57% | 687,00 |
| 17.03.2025 | 38,10 | 38,20 | 37,80 | 38,20 | 0,79% | 470,00 |
| 14.03.2025 | 37,80 | 38,00 | 37,70 | 37,90 | 0,00% | 376,00 |
| 13.03.2025 | 37,90 | 38,20 | 37,70 | 37,90 | 0,00% | 2.617,00 |
| 12.03.2025 | 37,90 | 37,90 | 37,70 | 37,90 | 1,34% | 407,00 |
| 11.03.2025 | 37,20 | 37,40 | 37,20 | 37,40 | 0,00% | 1.115,00 |
| 10.03.2025 | 37,70 | 37,70 | 37,30 | 37,40 | -0,53% | 496,00 |
| 07.03.2025 | 36,80 | 37,60 | 36,80 | 37,60 | 1,62% | 142,00 |
| 06.03.2025 | 36,60 | 37,00 | 36,60 | 37,00 | 0,27% | 447,00 |
| 05.03.2025 | 37,50 | 37,70 | 36,90 | 36,90 | -1,34% | 760,00 |
| 04.03.2025 | 38,00 | 38,60 | 37,40 | 37,40 | -1,06% | 1.207,00 |
| 03.03.2025 | 37,40 | 38,00 | 37,30 | 37,80 | 1,61% | 592,00 |
| 28.02.2025 | 37,40 | 37,50 | 37,20 | 37,20 | 0,00% | 604,00 |
| 27.02.2025 | 37,20 | 37,20 | 37,00 | 37,20 | 0,00% | 572,00 |
| 26.02.2025 | 36,80 | 37,20 | 36,60 | 37,20 | 1,36% | 2.151,00 |
| 25.02.2025 | 36,50 | 36,70 | 36,50 | 36,70 | 0,82% | 632,00 |
| 24.02.2025 | 36,20 | 36,70 | 36,20 | 36,40 | 0,28% | 912,00 |
| 21.02.2025 | 36,80 | 36,90 | 35,90 | 36,30 | -1,36% | 470,00 |
| 20.02.2025 | 36,30 | 36,80 | 36,30 | 36,80 | 0,55% | 677,00 |
| 19.02.2025 | 36,50 | 36,60 | 36,40 | 36,60 | 0,00% | 405,00 |
| 18.02.2025 | 36,80 | 36,90 | 36,60 | 36,60 | 0,00% | 601,00 |
| 17.02.2025 | 37,10 | 37,20 | 36,50 | 36,60 | -1,35% | 2.271,00 |
| 14.02.2025 | 38,00 | 38,00 | 36,90 | 37,10 | -0,80% | 2.941,00 |
| 13.02.2025 | 39,00 | 39,00 | 36,80 | 37,40 | -8,56% | 4.002,00 |
| 12.02.2025 | 40,90 | 40,90 | 40,50 | 40,90 | 0,00% | 2.624,00 |
| 11.02.2025 | 41,00 | 41,00 | 40,80 | 40,90 | 0,00% | 608,00 |
| 10.02.2025 | 40,30 | 41,00 | 40,30 | 40,90 | 1,49% | 2.337,00 |
| 07.02.2025 | 40,00 | 40,30 | 40,00 | 40,30 | 0,75% | 3.752,00 |
| 06.02.2025 | 39,60 | 40,00 | 39,50 | 40,00 | 1,52% | 1.804,00 |
| 05.02.2025 | 38,80 | 39,40 | 38,80 | 39,40 | 1,55% | 1.915,00 |
| 04.02.2025 | 38,40 | 38,80 | 38,40 | 38,80 | 0,26% | 1.262,00 |
| 03.02.2025 | 38,40 | 38,70 | 38,20 | 38,70 | 1,04% | 2.011,00 |
| 31.01.2025 | 38,10 | 38,30 | 38,10 | 38,30 | 1,32% | 303,00 |
| 30.01.2025 | 37,70 | 38,20 | 37,70 | 37,80 | 0,27% | 107,00 |
| 29.01.2025 | 37,80 | 38,10 | 37,60 | 37,70 | 0,53% | 2.546,00 |
| 28.01.2025 | 37,90 | 38,00 | 37,50 | 37,50 | -0,79% | 1.429,00 |
| 27.01.2025 | 36,20 | 37,80 | 36,20 | 37,80 | 5,29% | 2.964,00 |
| 24.01.2025 | 35,50 | 36,00 | 35,20 | 35,90 | 1,41% | 1.827,00 |
| 23.01.2025 | 35,10 | 35,50 | 35,10 | 35,40 | 0,85% | 1.922,00 |
| 22.01.2025 | 35,20 | 35,30 | 35,10 | 35,10 | 0,00% | 3.771,00 |
| 21.01.2025 | 35,00 | 35,10 | 34,90 | 35,10 | -0,28% | 374,00 |
| 20.01.2025 | 35,10 | 35,20 | 35,10 | 35,20 | -0,56% | 578,00 |
| 17.01.2025 | 34,70 | 35,40 | 34,70 | 35,40 | 1,43% | 36.075,00 |
| 16.01.2025 | 34,70 | 34,90 | 34,70 | 34,90 | 0,29% | 74,00 |
| 15.01.2025 | 34,80 | 34,80 | 34,00 | 34,80 | 0,29% | 1.318,00 |
| 14.01.2025 | 34,40 | 34,70 | 34,10 | 34,70 | 0,29% | 6.020,00 |
| 13.01.2025 | 35,10 | 35,20 | 34,10 | 34,60 | -2,54% | 3.717,00 |
| 10.01.2025 | 35,90 | 35,90 | 35,50 | 35,50 | -1,11% | 7.425,00 |
| 09.01.2025 | 35,60 | 36,00 | 35,40 | 35,90 | 1,70% | 1.817,00 |
| 08.01.2025 | 35,60 | 35,60 | 35,30 | 35,30 | -1,12% | 1.294,00 |
| 07.01.2025 | 35,60 | 35,80 | 35,50 | 35,70 | 0,28% | 2.324,00 |
| 06.01.2025 | 35,70 | 35,90 | 35,30 | 35,60 | -0,84% | 1.299,00 |
| 03.01.2025 | 35,80 | 36,00 | 35,80 | 35,90 | 0,84% | 1.541,00 |
| 02.01.2025 | 35,30 | 35,70 | 34,90 | 35,60 | 2,01% | 3.851,00 |
| 30.12.2024 | 34,90 | 34,90 | 34,80 | 34,90 | 0,29% | 124,00 |
| 27.12.2024 | 34,70 | 35,00 | 34,60 | 34,80 | 0,58% | 1.733,00 |
| 23.12.2024 | 34,80 | 34,80 | 34,50 | 34,60 | -0,57% | 929,00 |
| 20.12.2024 | 35,00 | 35,20 | 34,50 | 34,80 | -2,52% | 2.359,00 |
| 19.12.2024 | 35,50 | 35,80 | 35,20 | 35,70 | 0,00% | 1.257,00 |
| 18.12.2024 | 35,60 | 35,70 | 35,50 | 35,70 | 0,85% | 372,00 |
| 17.12.2024 | 36,00 | 36,00 | 35,40 | 35,40 | -1,94% | 1.793,00 |
| 16.12.2024 | 35,90 | 36,20 | 35,90 | 36,10 | 0,56% | 320,00 |
| 13.12.2024 | 35,90 | 35,90 | 35,80 | 35,90 | 0,00% | 1.573,00 |
| 12.12.2024 | 35,80 | 35,90 | 35,80 | 35,90 | -0,83% | 694,00 |
| 11.12.2024 | 36,10 | 36,30 | 36,10 | 36,20 | 1,40% | 2.537,00 |
| 10.12.2024 | 36,00 | 36,00 | 35,70 | 35,70 | -0,83% | 1.038,00 |
| 09.12.2024 | 35,80 | 36,00 | 35,50 | 36,00 | 0,56% | 2.466,00 |
| 06.12.2024 | 35,80 | 35,90 | 35,70 | 35,80 | 0,00% | 1.493,00 |
| 05.12.2024 | 35,20 | 35,90 | 35,20 | 35,80 | 1,42% | 1.478,00 |
| 04.12.2024 | 35,30 | 35,50 | 35,20 | 35,30 | 0,28% | 743,00 |
| 03.12.2024 | 35,50 | 35,60 | 35,20 | 35,20 | -2,22% | 836,00 |
| 02.12.2024 | 36,10 | 36,20 | 36,00 | 36,00 | 0,00% | 3.317,00 |
| 29.11.2024 | 35,50 | 36,00 | 35,50 | 36,00 | 0,56% | 1.280,00 |