44,250€
0,34%
Echtzeit-Aktienkurs British American Tobacco PLC
Bid:
Ask:
Aktienkurse zur British American Tobacco PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 44,05 | 44,35 | 43,70 | 44,25 | 0,34% | 7.490,00 |
| 17.07.2025 | 44,75 | 45,00 | 43,90 | 44,10 | -1,78% | 5.273,00 |
| 16.07.2025 | 44,15 | 44,90 | 44,15 | 44,90 | 1,47% | 4.097,00 |
| 15.07.2025 | 44,25 | 44,25 | 43,85 | 44,25 | 0,34% | 8.083,00 |
| 14.07.2025 | 43,40 | 44,35 | 43,40 | 44,10 | 1,26% | 2.390,00 |
| 11.07.2025 | 42,75 | 43,60 | 42,45 | 43,55 | 0,69% | 8.866,00 |
| 10.07.2025 | 41,90 | 43,25 | 41,90 | 43,25 | 3,59% | 14.084,00 |
| 09.07.2025 | 41,15 | 42,25 | 41,15 | 41,75 | 1,71% | 2.436,00 |
| 08.07.2025 | 41,45 | 41,75 | 41,05 | 41,05 | -0,61% | 94,00 |
| 07.07.2025 | 41,25 | 41,55 | 41,15 | 41,30 | 0,49% | 4.628,00 |
| 04.07.2025 | 41,15 | 41,20 | 41,00 | 41,10 | -0,36% | 2.308,00 |
| 03.07.2025 | 40,05 | 41,25 | 40,05 | 41,25 | 2,61% | 1.790,00 |
| 02.07.2025 | 39,70 | 40,25 | 39,70 | 40,20 | 1,13% | 2.190,00 |
| 01.07.2025 | 40,35 | 40,35 | 39,65 | 39,75 | -1,36% | 1.235,00 |
| 30.06.2025 | 40,10 | 40,40 | 40,10 | 40,30 | 0,62% | 467,00 |
| 27.06.2025 | 40,60 | 40,60 | 40,05 | 40,05 | -1,35% | 1.175,00 |
| 26.06.2025 | 40,65 | 41,05 | 40,50 | 40,60 | -0,98% | 4.479,00 |
| 25.06.2025 | 41,65 | 41,95 | 41,00 | 41,00 | -2,03% | 4.722,00 |
| 24.06.2025 | 42,10 | 42,15 | 41,60 | 41,85 | -0,83% | 970,00 |
| 23.06.2025 | 42,70 | 42,70 | 42,05 | 42,20 | -0,94% | 3.420,00 |
| 20.06.2025 | 42,85 | 43,05 | 42,60 | 42,60 | -0,70% | 3.834,00 |
| 19.06.2025 | 42,75 | 43,05 | 42,75 | 42,90 | 0,23% | 1.288,00 |
| 18.06.2025 | 42,55 | 42,80 | 42,40 | 42,80 | 0,47% | 3.442,00 |
| 17.06.2025 | 42,60 | 42,70 | 42,00 | 42,60 | 0,35% | 3.933,00 |
| 16.06.2025 | 42,10 | 42,50 | 42,10 | 42,45 | 0,47% | 1.076,00 |
| 13.06.2025 | 41,80 | 42,25 | 41,45 | 42,25 | 0,84% | 3.818,00 |
| 12.06.2025 | 42,10 | 42,35 | 41,60 | 41,90 | -0,59% | 2.684,00 |
| 11.06.2025 | 41,30 | 42,25 | 41,30 | 42,15 | 1,32% | 2.651,00 |
| 10.06.2025 | 41,75 | 41,95 | 41,60 | 41,60 | -0,48% | 3.922,00 |
| 09.06.2025 | 41,80 | 42,00 | 41,70 | 41,80 | 0,00% | 2.127,00 |
| 06.06.2025 | 41,45 | 41,90 | 41,45 | 41,80 | 1,21% | 2.091,00 |
| 05.06.2025 | 40,35 | 41,55 | 40,35 | 41,30 | 2,86% | 3.071,00 |
| 04.06.2025 | 40,45 | 40,45 | 40,10 | 40,15 | -1,11% | 3.895,00 |
| 03.06.2025 | 39,60 | 40,60 | 39,40 | 40,60 | 2,27% | 8.931,00 |
| 02.06.2025 | 39,60 | 39,70 | 39,40 | 39,70 | -0,13% | 3.526,00 |
| 30.05.2025 | 39,50 | 39,75 | 39,50 | 39,75 | 1,15% | 913,00 |
| 29.05.2025 | 39,85 | 39,85 | 39,30 | 39,30 | -1,50% | 1.380,00 |
| 28.05.2025 | 40,05 | 40,05 | 39,60 | 39,90 | -0,18% | 685,00 |
| 27.05.2025 | 39,41 | 40,00 | 39,41 | 39,97 | 0,73% | 3.605,00 |
| 26.05.2025 | 39,77 | 39,77 | 39,50 | 39,68 | 0,05% | 571,00 |
| 23.05.2025 | 39,30 | 39,74 | 39,30 | 39,66 | 0,25% | 2.962,00 |
| 22.05.2025 | 39,25 | 39,56 | 38,96 | 39,56 | 0,82% | 3.248,00 |
| 21.05.2025 | 39,04 | 39,44 | 38,86 | 39,24 | 0,18% | 943,00 |
| 20.05.2025 | 38,39 | 39,20 | 38,39 | 39,17 | 1,24% | 4.202,00 |
| 19.05.2025 | 38,19 | 38,69 | 37,93 | 38,69 | 1,15% | 7.205,00 |
| 16.05.2025 | 37,09 | 38,27 | 37,08 | 38,25 | 3,80% | 1.324,00 |
| 15.05.2025 | 36,14 | 36,85 | 36,14 | 36,85 | 1,21% | 952,00 |
| 14.05.2025 | 36,44 | 36,55 | 36,20 | 36,41 | -0,36% | 3.821,00 |
| 13.05.2025 | 36,87 | 36,87 | 36,12 | 36,54 | -1,72% | 3.267,00 |
| 12.05.2025 | 37,71 | 37,71 | 36,53 | 37,18 | -0,19% | 5.286,00 |
| 09.05.2025 | 38,63 | 38,63 | 37,25 | 37,25 | -3,97% | 1.214,00 |
| 08.05.2025 | 39,20 | 39,20 | 38,42 | 38,79 | -1,82% | 4.414,00 |
| 07.05.2025 | 39,28 | 39,51 | 38,91 | 39,51 | 0,64% | 3.022,00 |
| 06.05.2025 | 38,52 | 39,26 | 38,52 | 39,26 | 1,95% | 1.472,00 |
| 05.05.2025 | 38,20 | 38,73 | 38,16 | 38,51 | 0,55% | 2.648,00 |
| 02.05.2025 | 38,27 | 38,45 | 37,99 | 38,30 | -0,10% | 1.845,00 |
| 30.04.2025 | 37,43 | 38,39 | 37,43 | 38,34 | 2,00% | 908,00 |
| 29.04.2025 | 37,15 | 37,63 | 36,91 | 37,59 | 1,05% | 1.193,00 |
| 28.04.2025 | 37,04 | 37,30 | 37,04 | 37,20 | 1,39% | 1.051,00 |
| 25.04.2025 | 37,26 | 37,46 | 36,69 | 36,69 | -1,56% | 2.079,00 |
| 24.04.2025 | 37,05 | 37,58 | 37,05 | 37,27 | 0,30% | 527,00 |
| 23.04.2025 | 37,64 | 37,64 | 36,85 | 37,16 | -0,13% | 2.182,00 |
| 22.04.2025 | 36,96 | 37,50 | 36,96 | 37,21 | -0,45% | 4.107,00 |
| 17.04.2025 | 37,00 | 37,38 | 36,87 | 37,38 | 1,52% | 673,00 |
| 16.04.2025 | 36,84 | 37,59 | 36,82 | 36,82 | -2,28% | 5.917,00 |
| 15.04.2025 | 37,01 | 37,80 | 37,01 | 37,68 | 1,67% | 2.445,00 |
| 14.04.2025 | 36,89 | 37,06 | 36,50 | 37,06 | 0,93% | 2.250,00 |
| 11.04.2025 | 36,02 | 36,72 | 35,85 | 36,72 | 1,18% | 560,00 |
| 10.04.2025 | 37,05 | 37,05 | 35,50 | 36,29 | -1,52% | 2.552,00 |
| 09.04.2025 | 35,63 | 36,85 | 35,25 | 36,85 | 0,90% | 2.587,00 |
| 08.04.2025 | 36,03 | 37,10 | 35,90 | 36,52 | 2,35% | 7.713,00 |
| 07.04.2025 | 33,17 | 36,16 | 32,55 | 35,68 | -1,44% | 10.377,00 |
| 04.04.2025 | 37,71 | 38,47 | 36,20 | 36,20 | -4,74% | 7.933,00 |
| 03.04.2025 | 36,36 | 38,16 | 36,28 | 38,00 | 2,10% | 8.734,00 |
| 02.04.2025 | 37,96 | 38,15 | 36,85 | 37,22 | -2,13% | 2.512,00 |
| 01.04.2025 | 37,93 | 38,29 | 37,93 | 38,03 | 0,08% | 3.752,00 |
| 31.03.2025 | 37,21 | 38,19 | 37,15 | 38,00 | 1,93% | 3.527,00 |
| 28.03.2025 | 37,39 | 37,81 | 37,28 | 37,28 | -0,45% | 3.326,00 |
| 27.03.2025 | 37,32 | 37,54 | 37,24 | 37,45 | -1,00% | 2.051,00 |
| 26.03.2025 | 37,96 | 37,97 | 37,26 | 37,83 | -0,03% | 2.602,00 |
| 25.03.2025 | 37,87 | 38,21 | 37,68 | 37,84 | -0,03% | 2.333,00 |
| 24.03.2025 | 37,85 | 37,99 | 37,81 | 37,85 | 0,48% | 2.539,00 |
| 21.03.2025 | 37,89 | 38,01 | 37,67 | 37,67 | -0,50% | 698,00 |
| 20.03.2025 | 37,74 | 38,00 | 37,74 | 37,86 | -0,34% | 907,00 |
| 19.03.2025 | 37,76 | 37,99 | 37,65 | 37,99 | 0,56% | 4.356,00 |
| 18.03.2025 | 38,06 | 38,06 | 37,50 | 37,78 | -1,25% | 1.020,00 |
| 17.03.2025 | 38,00 | 38,26 | 37,82 | 38,26 | 0,60% | 3.931,00 |
| 14.03.2025 | 38,22 | 38,22 | 37,65 | 38,03 | -0,50% | 1.906,00 |
| 13.03.2025 | 37,82 | 38,23 | 37,82 | 38,22 | 0,61% | 2.930,00 |
| 12.03.2025 | 37,38 | 37,99 | 37,36 | 37,99 | 0,98% | 2.593,00 |
| 11.03.2025 | 37,59 | 37,78 | 36,98 | 37,62 | -0,27% | 4.313,00 |
| 10.03.2025 | 37,74 | 38,03 | 37,36 | 37,72 | 0,43% | 1.236,00 |
| 07.03.2025 | 37,08 | 37,56 | 36,84 | 37,56 | 1,16% | 1.663,00 |
| 06.03.2025 | 36,84 | 37,18 | 36,59 | 37,13 | 1,09% | 1.824,00 |
| 05.03.2025 | 37,86 | 37,86 | 36,73 | 36,73 | -2,24% | 3.087,00 |
| 04.03.2025 | 37,77 | 38,39 | 37,50 | 37,57 | -0,98% | 5.027,00 |
| 03.03.2025 | 37,32 | 37,94 | 37,29 | 37,94 | 1,72% | 1.955,00 |
| 28.02.2025 | 37,11 | 37,48 | 37,11 | 37,30 | -0,67% | 1.512,00 |
| 27.02.2025 | 37,11 | 37,55 | 37,02 | 37,55 | 1,46% | 2.506,00 |
| 26.02.2025 | 36,64 | 37,26 | 36,50 | 37,01 | 0,79% | 2.982,00 |