36,655€
1,01%
Echtzeit-Aktienkurs British American Tobacco PLC
Bid:
Ask:
Aktienkurse zur British American Tobacco PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 36,02 | 36,82 | 35,75 | 36,80 | 1,39% | 200,00 |
| 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 |
| 25.02.2025 | 36,56 | 36,72 | 36,40 | 36,72 | 0,71% | 3.751,00 |
| 24.02.2025 | 36,30 | 36,54 | 36,25 | 36,46 | 0,83% | 5.435,00 |
| 21.02.2025 | 36,76 | 36,84 | 35,96 | 36,16 | -1,74% | 4.351,00 |
| 20.02.2025 | 36,77 | 36,83 | 36,17 | 36,80 | 0,30% | 5.961,00 |
| 19.02.2025 | 36,65 | 36,81 | 36,41 | 36,69 | 0,05% | 1.011,00 |
| 18.02.2025 | 36,45 | 36,78 | 36,45 | 36,67 | -0,14% | 5.128,00 |
| 17.02.2025 | 37,25 | 37,25 | 36,44 | 36,72 | -0,73% | 5.415,00 |
| 14.02.2025 | 37,35 | 37,59 | 36,91 | 36,99 | -0,94% | 8.260,00 |
| 13.02.2025 | 40,38 | 40,38 | 36,84 | 37,34 | -8,12% | 55.553,00 |
| 12.02.2025 | 40,60 | 40,92 | 40,57 | 40,64 | 0,07% | 4.914,00 |
| 11.02.2025 | 40,79 | 40,92 | 40,57 | 40,61 | -0,25% | 5.680,00 |
| 10.02.2025 | 40,19 | 40,74 | 40,19 | 40,71 | 1,67% | 22.855,00 |
| 07.02.2025 | 39,90 | 40,14 | 39,90 | 40,04 | 0,38% | 8.052,00 |
| 06.02.2025 | 39,54 | 39,99 | 39,42 | 39,89 | 1,40% | 6.267,00 |
| 05.02.2025 | 38,62 | 39,41 | 38,61 | 39,34 | 1,58% | 2.667,00 |
| 04.02.2025 | 38,72 | 38,79 | 38,46 | 38,73 | 0,03% | 4.371,00 |
| 03.02.2025 | 37,76 | 38,92 | 37,76 | 38,72 | 1,15% | 7.338,00 |
| 31.01.2025 | 38,04 | 38,28 | 38,02 | 38,28 | 1,14% | 1.385,00 |
| 30.01.2025 | 37,83 | 38,10 | 37,81 | 37,85 | 0,48% | 4.819,00 |
| 29.01.2025 | 37,78 | 37,97 | 37,62 | 37,67 | 0,35% | 4.180,00 |
| 28.01.2025 | 37,91 | 37,99 | 37,51 | 37,54 | -0,32% | 7.940,00 |
| 27.01.2025 | 35,68 | 37,66 | 35,68 | 37,66 | 5,20% | 6.829,00 |
| 24.01.2025 | 35,69 | 36,06 | 35,15 | 35,80 | 0,76% | 3.316,00 |
| 23.01.2025 | 35,38 | 35,79 | 35,14 | 35,53 | 1,37% | 2.870,00 |
| 22.01.2025 | 35,15 | 35,25 | 35,00 | 35,05 | 0,40% | 2.080,00 |
| 21.01.2025 | 35,03 | 35,23 | 34,91 | 34,91 | -0,82% | 1.450,00 |
| 20.01.2025 | 35,20 | 35,25 | 35,02 | 35,20 | 0,23% | 9.999,00 |
| 17.01.2025 | 34,55 | 35,12 | 34,55 | 35,12 | 1,06% | 2.366,00 |
| 16.01.2025 | 34,63 | 34,75 | 34,40 | 34,75 | 0,26% | 10.531,00 |
| 15.01.2025 | 34,68 | 34,81 | 34,00 | 34,66 | -0,14% | 1.930,00 |
| 14.01.2025 | 34,30 | 34,71 | 34,05 | 34,71 | -0,06% | 6.229,00 |
| 13.01.2025 | 35,04 | 35,22 | 34,21 | 34,73 | -1,92% | 3.760,00 |
| 10.01.2025 | 35,58 | 35,77 | 35,16 | 35,41 | -0,81% | 5.902,00 |
| 09.01.2025 | 35,54 | 35,89 | 35,50 | 35,70 | 0,82% | 5.071,00 |
| 08.01.2025 | 35,85 | 35,85 | 35,41 | 35,41 | -0,76% | 3.113,00 |
| 07.01.2025 | 35,69 | 35,86 | 35,53 | 35,68 | 0,11% | 2.768,00 |
| 06.01.2025 | 36,11 | 36,11 | 35,44 | 35,64 | -1,08% | 5.353,00 |
| 03.01.2025 | 35,74 | 36,03 | 35,59 | 36,03 | 1,04% | 26.520,00 |
| 02.01.2025 | 35,14 | 35,90 | 34,91 | 35,66 | 2,12% | 13.462,00 |
| 30.12.2024 | 35,04 | 35,06 | 34,89 | 34,92 | 0,32% | 6.271,00 |
| 27.12.2024 | 35,06 | 35,06 | 34,70 | 34,81 | 0,37% | 2.086,00 |
| 23.12.2024 | 34,56 | 34,85 | 34,54 | 34,68 | -0,29% | 3.526,00 |
| 20.12.2024 | 34,95 | 34,95 | 34,52 | 34,78 | -0,88% | 696,00 |
| 19.12.2024 | 34,82 | 35,18 | 34,73 | 35,09 | -1,10% | 5.238,00 |
| 18.12.2024 | 35,61 | 35,85 | 35,48 | 35,48 | -0,34% | 3.414,00 |
| 17.12.2024 | 35,95 | 36,05 | 35,55 | 35,60 | -0,86% | 5.949,00 |
| 16.12.2024 | 35,90 | 36,13 | 35,90 | 35,91 | -0,31% | 13.909,00 |
| 13.12.2024 | 36,03 | 36,24 | 35,80 | 36,02 | 0,08% | 1.291,00 |
| 12.12.2024 | 36,19 | 36,35 | 35,77 | 35,99 | -0,83% | 2.156,00 |
| 11.12.2024 | 35,77 | 36,29 | 35,77 | 36,29 | 0,97% | 2.513,00 |
| 10.12.2024 | 35,77 | 36,03 | 35,75 | 35,94 | -0,17% | 3.243,00 |
| 09.12.2024 | 35,57 | 36,00 | 35,57 | 36,00 | 0,84% | 3.822,00 |
| 06.12.2024 | 35,67 | 35,90 | 35,63 | 35,70 | -0,22% | 2.193,00 |
| 05.12.2024 | 35,34 | 36,04 | 35,34 | 35,78 | 1,42% | 14.307,00 |
| 04.12.2024 | 35,30 | 35,53 | 35,23 | 35,28 | -0,62% | 4.798,00 |
| 03.12.2024 | 35,92 | 35,95 | 35,38 | 35,50 | -1,50% | 9.962,00 |
| 02.12.2024 | 35,90 | 36,25 | 35,90 | 36,04 | 0,64% | 3.660,00 |
| 29.11.2024 | 35,48 | 36,07 | 35,48 | 35,81 | 0,56% | 1.923,00 |
| 28.11.2024 | 36,10 | 36,10 | 35,55 | 35,61 | -1,30% | 2.890,00 |
| 27.11.2024 | 35,81 | 36,08 | 35,81 | 36,08 | 0,70% | 16.095,00 |
| 26.11.2024 | 35,53 | 35,85 | 35,35 | 35,83 | 1,27% | 2.954,00 |
| 25.11.2024 | 35,67 | 35,68 | 35,38 | 35,38 | -1,15% | 1.802,00 |
| 22.11.2024 | 35,16 | 35,82 | 35,16 | 35,79 | 1,79% | 2.108,00 |
| 21.11.2024 | 35,09 | 35,25 | 34,98 | 35,16 | 0,26% | 6.748,00 |
| 20.11.2024 | 34,79 | 35,16 | 34,76 | 35,07 | 1,15% | 9.164,00 |
| 19.11.2024 | 34,41 | 34,83 | 34,31 | 34,67 | 0,23% | 5.340,00 |
| 18.11.2024 | 34,33 | 34,59 | 34,33 | 34,59 | 0,96% | 3.440,00 |