49,700€
-1,58%
Echtzeit-Aktienkurs British American Tobacco PLC
Bid:
Ask:
Aktienkurse zur British American Tobacco PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 50,90 | 51,00 | 49,65 | 49,70 | -1,58% | 60.751,00 |
| 19.03.2026 | 50,90 | 51,10 | 50,20 | 50,50 | -0,59% | 43.943,00 |
| 18.03.2026 | 52,30 | 52,40 | 50,60 | 50,80 | -3,79% | 62.106,00 |
| 17.03.2026 | 52,90 | 53,30 | 52,50 | 52,80 | -0,38% | 59.679,00 |
| 16.03.2026 | 52,70 | 53,50 | 52,40 | 53,00 | 1,34% | 74.737,00 |
| 13.03.2026 | 51,50 | 52,50 | 51,20 | 52,30 | 1,36% | 42.428,00 |
| 12.03.2026 | 50,60 | 51,90 | 50,50 | 51,60 | 1,57% | 38.138,00 |
| 11.03.2026 | 51,10 | 51,20 | 50,60 | 50,80 | -0,39% | 50.501,00 |
| 10.03.2026 | 50,50 | 51,20 | 50,50 | 51,00 | 2,31% | 55.448,00 |
| 09.03.2026 | 49,30 | 50,20 | 48,90 | 49,85 | 0,71% | 66.687,00 |
| 06.03.2026 | 50,30 | 50,40 | 49,35 | 49,50 | -2,17% | 65.118,00 |
| 05.03.2026 | 51,90 | 52,00 | 50,40 | 50,60 | -3,25% | 45.352,00 |
| 04.03.2026 | 51,50 | 52,70 | 51,30 | 52,30 | 1,75% | 31.538,00 |
| 03.03.2026 | 53,30 | 53,30 | 51,40 | 51,40 | -3,20% | 75.607,00 |
| 02.03.2026 | 52,90 | 53,40 | 52,80 | 53,10 | 0,19% | 102.884,00 |
| 27.02.2026 | 52,80 | 53,30 | 52,30 | 53,00 | -0,38% | 84.680,00 |
| 26.02.2026 | 53,10 | 53,30 | 52,80 | 53,20 | 0,19% | 88.262,00 |
| 25.02.2026 | 52,30 | 53,10 | 52,00 | 53,10 | 1,34% | 86.875,00 |
| 24.02.2026 | 52,80 | 52,90 | 51,80 | 52,40 | -0,76% | 50.223,00 |
| 23.02.2026 | 52,20 | 53,20 | 51,80 | 52,80 | 0,57% | 83.150,00 |
| 20.02.2026 | 51,60 | 52,70 | 51,30 | 52,50 | 2,54% | 123.009,00 |
| 19.02.2026 | 50,40 | 51,20 | 49,80 | 51,20 | 2,71% | 73.806,00 |
| 18.02.2026 | 49,95 | 50,20 | 49,80 | 49,85 | 0,71% | 38.489,00 |
| 17.02.2026 | 49,70 | 50,00 | 49,35 | 49,50 | -0,20% | 15.122,00 |
| 16.02.2026 | 50,00 | 50,00 | 49,15 | 49,60 | -1,00% | 63.292,00 |
| 13.02.2026 | 51,10 | 51,10 | 49,75 | 50,10 | -1,18% | 85.792,00 |
| 12.02.2026 | 51,00 | 51,50 | 49,30 | 50,70 | -0,59% | 302.076,00 |
| 11.02.2026 | 50,80 | 51,20 | 50,60 | 51,00 | 1,59% | 61.488,00 |
| 10.02.2026 | 51,10 | 51,10 | 49,85 | 50,20 | -2,14% | 59.875,00 |
| 09.02.2026 | 52,80 | 52,80 | 51,30 | 51,30 | -3,21% | 39.443,00 |
| 06.02.2026 | 52,50 | 53,10 | 52,50 | 53,00 | 1,34% | 44.568,00 |
| 05.02.2026 | 51,80 | 52,70 | 51,60 | 52,30 | 0,58% | 50.390,00 |
| 04.02.2026 | 52,70 | 53,10 | 52,00 | 52,00 | -0,76% | 71.338,00 |
| 03.02.2026 | 51,80 | 52,40 | 51,60 | 52,40 | 1,95% | 77.061,00 |
| 02.02.2026 | 51,00 | 51,50 | 50,80 | 51,40 | 1,38% | 71.539,00 |
| 30.01.2026 | 49,90 | 50,70 | 49,80 | 50,70 | 1,40% | 50.416,00 |
| 29.01.2026 | 50,10 | 50,70 | 49,85 | 50,00 | -0,20% | 90.492,00 |
| 28.01.2026 | 49,95 | 50,20 | 49,80 | 50,10 | 0,20% | 62.659,00 |
| 27.01.2026 | 49,40 | 50,20 | 49,40 | 50,00 | 0,60% | 39.893,00 |
| 26.01.2026 | 50,30 | 50,30 | 49,70 | 49,70 | -0,50% | 49.086,00 |
| 23.01.2026 | 49,45 | 50,10 | 49,45 | 49,95 | 0,91% | 139.270,00 |
| 22.01.2026 | 49,80 | 50,00 | 49,35 | 49,50 | 1,75% | 56.517,00 |
| 21.01.2026 | 48,55 | 49,20 | 48,35 | 48,65 | -0,21% | 102.740,00 |
| 20.01.2026 | 50,00 | 50,10 | 48,20 | 48,75 | -3,08% | 127.233,00 |
| 19.01.2026 | 49,60 | 50,50 | 49,60 | 50,30 | 0,80% | 79.535,00 |
| 16.01.2026 | 49,95 | 50,60 | 49,65 | 49,90 | -0,20% | 113.530,00 |
| 15.01.2026 | 49,20 | 50,00 | 49,20 | 50,00 | 2,25% | 66.579,00 |
| 14.01.2026 | 48,50 | 49,00 | 48,05 | 48,90 | 0,93% | 146.545,00 |
| 13.01.2026 | 47,65 | 48,60 | 47,60 | 48,45 | 2,00% | 41.013,00 |
| 12.01.2026 | 47,20 | 47,65 | 47,20 | 47,50 | 1,28% | 71.718,00 |
| 09.01.2026 | 46,20 | 46,90 | 46,00 | 46,90 | 1,19% | 49.284,00 |
| 08.01.2026 | 45,70 | 46,60 | 45,70 | 46,35 | 1,09% | 72.456,00 |
| 07.01.2026 | 46,20 | 46,40 | 45,70 | 45,85 | -1,82% | 132.576,00 |
| 06.01.2026 | 47,10 | 47,15 | 46,70 | 46,70 | -0,43% | 46.798,00 |
| 05.01.2026 | 47,95 | 48,00 | 46,60 | 46,90 | -2,39% | 78.656,00 |
| 02.01.2026 | 47,50 | 48,35 | 47,15 | 48,05 | 0,21% | 60.594,00 |
| 30.12.2025 | 47,70 | 48,00 | 47,65 | 47,95 | 0,00% | 17.400,00 |
| 29.12.2025 | 47,80 | 47,95 | 47,45 | 47,95 | -1,03% | 48.753,00 |
| 23.12.2025 | 48,45 | 48,75 | 48,25 | 48,45 | 0,10% | 38.549,00 |
| 22.12.2025 | 48,20 | 48,55 | 48,10 | 48,40 | -0,31% | 37.630,00 |
| 19.12.2025 | 48,85 | 49,10 | 47,95 | 48,55 | -0,82% | 59.502,00 |
| 18.12.2025 | 48,55 | 49,10 | 48,45 | 48,95 | 0,31% | 32.442,00 |
| 17.12.2025 | 48,65 | 49,15 | 48,50 | 48,80 | 0,00% | 26.731,00 |
| 16.12.2025 | 48,80 | 49,30 | 48,70 | 48,80 | -0,41% | 31.493,00 |
| 15.12.2025 | 48,75 | 49,15 | 48,40 | 49,00 | 1,77% | 40.057,00 |
| 12.12.2025 | 49,90 | 49,90 | 47,95 | 48,15 | -3,70% | 77.579,00 |
| 11.12.2025 | 49,90 | 50,40 | 49,70 | 50,00 | -0,79% | 32.517,00 |
| 10.12.2025 | 49,20 | 50,40 | 49,10 | 50,40 | 2,44% | 104.815,00 |
| 09.12.2025 | 47,60 | 49,40 | 46,80 | 49,20 | -0,40% | 223.505,00 |
| 08.12.2025 | 48,95 | 49,40 | 48,80 | 49,40 | 0,61% | 28.657,00 |
| 05.12.2025 | 49,50 | 49,70 | 48,95 | 49,10 | -1,31% | 47.348,00 |
| 04.12.2025 | 49,05 | 50,20 | 49,00 | 49,75 | 0,20% | 50.756,00 |
| 03.12.2025 | 49,60 | 50,40 | 49,55 | 49,65 | -0,40% | 65.319,00 |
| 02.12.2025 | 50,10 | 50,30 | 49,70 | 49,85 | -0,70% | 45.706,00 |
| 01.12.2025 | 50,20 | 50,40 | 49,75 | 50,20 | -0,59% | 41.350,00 |
| 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 |