56,800€
0,89%
Echtzeit-Aktienkurs British American Tobacco PLC
Bid:
Ask:
Aktienkurse zur British American Tobacco PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 56,62 | 56,96 | 56,44 | 56,86 | 0,99% | 28.563,00 |
| 25.05.2026 | 56,98 | 56,98 | 56,10 | 56,30 | -0,46% | 39.511,00 |
| 22.05.2026 | 56,46 | 56,68 | 55,88 | 56,56 | -0,32% | 81.210,00 |
| 21.05.2026 | 55,98 | 57,32 | 55,86 | 56,74 | 0,04% | 126.403,00 |
| 20.05.2026 | 56,52 | 57,24 | 56,24 | 56,72 | 0,11% | 89.474,00 |
| 19.05.2026 | 56,74 | 57,28 | 56,36 | 56,66 | -0,04% | 273.095,00 |
| 18.05.2026 | 56,56 | 57,14 | 56,40 | 56,68 | 1,58% | 157.144,00 |
| 15.05.2026 | 56,28 | 56,66 | 55,56 | 55,80 | -2,58% | 165.158,00 |
| 14.05.2026 | 56,38 | 57,28 | 56,10 | 57,28 | 3,54% | 114.399,00 |
| 13.05.2026 | 54,00 | 55,60 | 53,88 | 55,32 | 3,44% | 360.271,00 |
| 12.05.2026 | 50,50 | 53,48 | 50,36 | 53,48 | 5,23% | 253.359,00 |
| 11.05.2026 | 50,06 | 50,88 | 49,77 | 50,82 | 2,52% | 97.690,00 |
| 08.05.2026 | 49,45 | 49,71 | 49,10 | 49,57 | -0,22% | 48.021,00 |
| 07.05.2026 | 50,38 | 50,38 | 49,53 | 49,68 | -2,20% | 76.453,00 |
| 06.05.2026 | 51,04 | 51,56 | 50,60 | 50,80 | 1,91% | 173.444,00 |
| 05.05.2026 | 50,06 | 50,42 | 49,79 | 49,85 | -0,89% | 132.282,00 |
| 04.05.2026 | 50,42 | 50,44 | 49,47 | 50,30 | 0,56% | 43.446,00 |
| 30.04.2026 | 49,30 | 50,30 | 48,98 | 50,02 | 1,67% | 114.348,00 |
| 29.04.2026 | 49,72 | 49,81 | 49,20 | 49,20 | -0,97% | 91.576,00 |
| 28.04.2026 | 49,10 | 49,71 | 49,08 | 49,68 | 1,53% | 78.390,00 |
| 27.04.2026 | 49,23 | 49,42 | 48,86 | 48,93 | -1,43% | 96.253,00 |
| 24.04.2026 | 49,29 | 50,38 | 49,21 | 49,64 | 2,08% | 160.948,00 |
| 23.04.2026 | 47,92 | 48,74 | 47,84 | 48,63 | 1,91% | 89.896,00 |
| 22.04.2026 | 47,22 | 47,72 | 47,03 | 47,72 | 0,57% | 90.979,00 |
| 21.04.2026 | 48,41 | 48,44 | 47,38 | 47,45 | -2,25% | 39.866,00 |
| 20.04.2026 | 48,20 | 48,58 | 48,12 | 48,54 | 1,74% | 57.233,00 |
| 17.04.2026 | 47,95 | 48,05 | 47,00 | 47,71 | -0,36% | 99.026,00 |
| 16.04.2026 | 48,12 | 48,45 | 47,61 | 47,88 | -0,91% | 71.288,00 |
| 15.04.2026 | 48,70 | 48,73 | 48,13 | 48,32 | -0,70% | 41.474,00 |
| 14.04.2026 | 49,60 | 49,64 | 47,61 | 48,66 | -2,76% | 155.805,00 |
| 13.04.2026 | 50,20 | 50,70 | 50,00 | 50,04 | 0,10% | 44.917,00 |
| 10.04.2026 | 50,12 | 50,56 | 49,89 | 49,99 | 0,26% | 49.337,00 |
| 09.04.2026 | 51,54 | 51,58 | 49,51 | 49,86 | -2,04% | 87.994,00 |
| 08.04.2026 | 51,34 | 51,34 | 49,44 | 50,90 | 0,28% | 90.090,00 |
| 07.04.2026 | 50,50 | 51,16 | 50,48 | 50,76 | 0,32% | 26.589,00 |
| 02.04.2026 | 50,10 | 50,80 | 50,00 | 50,60 | 2,22% | 33.008,00 |
| 01.04.2026 | 50,20 | 50,60 | 48,35 | 49,50 | -1,39% | 108.501,00 |
| 31.03.2026 | 51,00 | 51,20 | 50,10 | 50,20 | -1,38% | 28.653,00 |
| 30.03.2026 | 50,40 | 51,00 | 50,40 | 50,90 | 1,60% | 60.798,00 |
| 27.03.2026 | 49,95 | 50,40 | 49,55 | 50,10 | 0,20% | 72.004,00 |
| 26.03.2026 | 50,10 | 50,20 | 49,70 | 50,00 | -0,79% | 63.322,00 |
| 25.03.2026 | 50,10 | 50,60 | 50,00 | 50,40 | 0,20% | 26.176,00 |
| 24.03.2026 | 50,00 | 50,40 | 49,70 | 50,30 | 1,51% | 77.995,00 |
| 23.03.2026 | 49,15 | 49,80 | 48,70 | 49,55 | -0,30% | 105.218,00 |
| 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 |