52,550€
-0,10%
Echtzeit-Aktienkurs British American Tobacco PLC
Bid:
Ask:
Aktienkurse zur British American Tobacco PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 52,66 | 52,90 | 52,26 | 52,60 | -0,08% | 37.264,00 |
| 19.10.2026 | 52,92 | 53,08 | 52,40 | 52,64 | -0,53% | 34.298,00 |
| 16.10.2026 | 51,46 | 53,06 | 51,38 | 52,92 | 2,60% | 140.981,00 |
| 15.10.2026 | 51,72 | 52,36 | 51,48 | 51,58 | 2,18% | 89.221,00 |
| 14.10.2026 | 50,04 | 50,66 | 50,04 | 50,48 | 1,04% | 31.002,00 |
| 13.10.2026 | 50,00 | 50,30 | 49,65 | 49,96 | 0,58% | 62.595,00 |
| 12.10.2026 | 49,62 | 50,02 | 49,44 | 49,67 | 0,26% | 42.786,00 |
| 09.10.2026 | 49,35 | 49,61 | 48,98 | 49,54 | 0,77% | 53.470,00 |
| 08.10.2026 | 48,13 | 49,31 | 48,13 | 49,16 | 1,78% | 65.327,00 |
| 07.10.2026 | 48,00 | 48,30 | 47,38 | 48,30 | 2,18% | 47.521,00 |
| 06.10.2026 | 47,49 | 47,76 | 46,86 | 47,27 | 0,55% | 28.261,00 |
| 05.10.2026 | 47,10 | 47,29 | 46,57 | 47,01 | 0,94% | 39.543,00 |
| 02.10.2026 | 46,79 | 47,12 | 46,57 | 46,57 | -0,68% | 48.929,00 |
| 01.10.2026 | 46,90 | 47,35 | 46,50 | 46,89 | -2,92% | 57.222,00 |
| 30.09.2026 | 48,69 | 48,90 | 48,07 | 48,30 | 0,00% | 66.129,00 |
| 29.09.2026 | 49,03 | 49,03 | 47,68 | 48,30 | -1,85% | 140.716,00 |
| 28.09.2026 | 48,79 | 49,47 | 48,75 | 49,21 | 1,34% | 48.323,00 |
| 25.09.2026 | 49,09 | 49,10 | 48,37 | 48,56 | -1,58% | 42.270,00 |
| 24.09.2026 | 49,64 | 50,00 | 49,27 | 49,34 | 0,92% | 39.602,00 |
| 23.09.2026 | 48,80 | 49,19 | 48,49 | 48,89 | 0,41% | 54.245,00 |
| 22.09.2026 | 49,03 | 49,31 | 48,69 | 48,69 | 0,29% | 20.892,00 |
| 21.09.2026 | 48,64 | 49,29 | 48,55 | 48,55 | -0,90% | 31.799,00 |
| 18.09.2026 | 49,12 | 49,17 | 48,59 | 48,99 | 0,41% | 36.452,00 |
| 17.09.2026 | 49,18 | 49,67 | 48,65 | 48,79 | -0,22% | 18.901,00 |
| 16.09.2026 | 48,93 | 49,42 | 48,85 | 48,90 | -1,01% | 22.894,00 |
| 15.09.2026 | 49,39 | 49,61 | 48,63 | 49,40 | -0,36% | 28.161,00 |
| 14.09.2026 | 48,34 | 49,75 | 48,30 | 49,58 | 3,64% | 57.543,00 |
| 11.09.2026 | 47,64 | 48,63 | 47,64 | 47,84 | 0,27% | 46.830,00 |
| 10.09.2026 | 46,90 | 47,72 | 46,90 | 47,71 | 1,55% | 39.610,00 |
| 09.09.2026 | 47,50 | 47,92 | 46,78 | 46,98 | -1,12% | 121.678,00 |
| 08.09.2026 | 48,03 | 48,27 | 47,44 | 47,51 | -0,50% | 25.550,00 |
| 07.09.2026 | 47,75 | 48,25 | 47,38 | 47,75 | -0,58% | 21.392,00 |
| 04.09.2026 | 47,79 | 48,16 | 47,75 | 48,03 | -1,05% | 45.537,00 |
| 03.09.2026 | 47,96 | 48,64 | 47,15 | 48,54 | 0,87% | 53.082,00 |
| 02.09.2026 | 49,07 | 49,34 | 47,68 | 48,12 | -1,47% | 63.056,00 |
| 01.09.2026 | 48,28 | 48,92 | 48,04 | 48,84 | 1,33% | 24.606,00 |
| 31.08.2026 | 48,50 | 48,83 | 48,06 | 48,20 | -0,39% | 38.581,00 |
| 28.08.2026 | 48,63 | 48,63 | 48,29 | 48,39 | -0,23% | 31.941,00 |
| 27.08.2026 | 49,19 | 49,23 | 48,50 | 48,50 | -2,06% | 12.633,00 |
| 26.08.2026 | 48,20 | 49,67 | 48,10 | 49,52 | 2,27% | 53.183,00 |
| 25.08.2026 | 48,80 | 49,06 | 48,10 | 48,42 | -1,32% | 45.910,00 |
| 24.08.2026 | 48,44 | 49,07 | 48,13 | 49,07 | 1,74% | 49.659,00 |
| 21.08.2026 | 48,64 | 48,81 | 48,20 | 48,23 | -0,88% | 34.105,00 |
| 20.08.2026 | 48,15 | 48,66 | 47,85 | 48,66 | 1,59% | 52.337,00 |
| 19.08.2026 | 48,77 | 48,77 | 47,81 | 47,90 | -1,64% | 93.028,00 |
| 18.08.2026 | 48,40 | 49,01 | 48,10 | 48,70 | 0,33% | 105.360,00 |
| 17.08.2026 | 49,22 | 49,31 | 48,40 | 48,54 | -1,52% | 94.156,00 |
| 14.08.2026 | 49,84 | 49,84 | 48,95 | 49,29 | -1,20% | 94.348,00 |
| 13.08.2026 | 48,91 | 49,93 | 48,66 | 49,89 | 2,34% | 80.763,00 |
| 12.08.2026 | 49,51 | 49,63 | 48,68 | 48,75 | -1,06% | 108.607,00 |
| 11.08.2026 | 49,75 | 49,89 | 49,26 | 49,27 | -0,75% | 97.103,00 |
| 10.08.2026 | 51,06 | 51,24 | 49,32 | 49,64 | -3,80% | 188.559,00 |
| 07.08.2026 | 51,44 | 52,02 | 51,40 | 51,60 | 0,90% | 57.144,00 |
| 06.08.2026 | 51,92 | 51,92 | 50,78 | 51,14 | -0,04% | 61.166,00 |
| 05.08.2026 | 51,46 | 52,00 | 51,00 | 51,16 | -0,51% | 133.397,00 |
| 04.08.2026 | 51,86 | 52,88 | 51,42 | 51,42 | -1,61% | 109.290,00 |
| 03.08.2026 | 52,64 | 52,84 | 51,92 | 52,26 | -2,32% | 113.355,00 |
| 31.07.2026 | 53,44 | 53,66 | 52,30 | 53,50 | 0,64% | 132.081,00 |
| 30.07.2026 | 54,70 | 55,94 | 53,00 | 53,16 | -3,94% | 215.968,00 |
| 29.07.2026 | 54,64 | 55,60 | 54,44 | 55,34 | 0,87% | 116.504,00 |
| 28.07.2026 | 54,10 | 55,26 | 54,06 | 54,86 | 2,39% | 118.082,00 |
| 27.07.2026 | 53,80 | 53,80 | 53,00 | 53,58 | -0,45% | 78.515,00 |
| 24.07.2026 | 52,50 | 53,84 | 52,40 | 53,82 | 2,20% | 54.252,00 |
| 23.07.2026 | 54,00 | 54,22 | 52,66 | 52,66 | -2,88% | 73.011,00 |
| 22.07.2026 | 54,18 | 55,00 | 53,64 | 54,22 | 0,15% | 70.373,00 |
| 21.07.2026 | 54,28 | 54,70 | 54,14 | 54,14 | -1,35% | 21.492,00 |
| 20.07.2026 | 54,74 | 55,50 | 54,58 | 54,88 | 0,00% | 37.974,00 |
| 17.07.2026 | 54,96 | 55,60 | 54,36 | 54,88 | 2,73% | 175.729,00 |
| 16.07.2026 | 51,48 | 53,42 | 51,48 | 53,42 | 2,89% | 93.605,00 |
| 15.07.2026 | 50,82 | 52,00 | 50,80 | 51,92 | 0,93% | 65.134,00 |
| 14.07.2026 | 51,52 | 51,76 | 51,08 | 51,44 | -0,35% | 25.030,00 |
| 13.07.2026 | 52,62 | 52,80 | 51,30 | 51,62 | -1,83% | 36.475,00 |
| 10.07.2026 | 52,76 | 52,76 | 52,30 | 52,58 | -0,64% | 61.721,00 |
| 09.07.2026 | 52,96 | 53,12 | 52,60 | 52,92 | -2,43% | 46.392,00 |
| 08.07.2026 | 54,00 | 54,36 | 53,62 | 54,24 | -0,15% | 78.394,00 |
| 07.07.2026 | 54,04 | 54,48 | 53,90 | 54,32 | 1,15% | 107.670,00 |
| 06.07.2026 | 54,04 | 54,30 | 53,52 | 53,70 | -0,44% | 69.010,00 |
| 03.07.2026 | 53,92 | 54,22 | 53,46 | 53,94 | -0,48% | 37.853,00 |
| 02.07.2026 | 53,70 | 54,68 | 53,46 | 54,20 | 2,11% | 64.156,00 |
| 01.07.2026 | 53,94 | 54,00 | 52,82 | 53,08 | -2,14% | 151.755,00 |
| 30.06.2026 | 54,48 | 55,28 | 54,14 | 54,24 | -0,84% | 151.644,00 |
| 29.06.2026 | 54,96 | 54,96 | 53,86 | 54,70 | -0,91% | 62.982,00 |
| 26.06.2026 | 55,10 | 55,74 | 54,78 | 55,20 | 1,21% | 140.325,00 |
| 25.06.2026 | 54,04 | 54,80 | 53,70 | 54,54 | 0,63% | 95.951,00 |
| 24.06.2026 | 53,06 | 54,20 | 53,06 | 54,20 | 1,76% | 97.811,00 |
| 23.06.2026 | 52,22 | 53,48 | 52,08 | 53,26 | 3,22% | 151.619,00 |
| 22.06.2026 | 50,50 | 51,70 | 50,32 | 51,60 | 2,63% | 126.724,00 |
| 19.06.2026 | 51,32 | 51,34 | 50,16 | 50,28 | -1,41% | 126.761,00 |
| 18.06.2026 | 51,76 | 51,82 | 50,78 | 51,00 | -1,70% | 79.129,00 |
| 17.06.2026 | 52,80 | 52,86 | 51,56 | 51,88 | -2,44% | 135.822,00 |
| 16.06.2026 | 52,46 | 53,38 | 52,24 | 53,18 | 0,19% | 84.757,00 |
| 15.06.2026 | 53,80 | 53,80 | 53,08 | 53,08 | -1,12% | 125.453,00 |
| 12.06.2026 | 52,98 | 53,94 | 52,74 | 53,68 | 1,13% | 102.541,00 |
| 11.06.2026 | 53,00 | 53,60 | 52,98 | 53,08 | 0,34% | 146.001,00 |
| 10.06.2026 | 52,04 | 52,90 | 51,98 | 52,90 | 1,81% | 109.401,00 |
| 09.06.2026 | 51,76 | 52,02 | 51,14 | 51,96 | 0,50% | 63.765,00 |
| 08.06.2026 | 51,74 | 52,40 | 51,56 | 51,70 | 1,13% | 139.667,00 |
| 05.06.2026 | 49,50 | 51,34 | 49,50 | 51,12 | 2,32% | 44.234,00 |
| 04.06.2026 | 50,30 | 50,60 | 49,69 | 49,96 | -2,12% | 46.054,00 |
| 03.06.2026 | 51,64 | 51,82 | 50,58 | 51,04 | -1,28% | 72.366,00 |