47,100€
-0,42%
Echtzeit-Aktienkurs British American Tobacco PLC
Bid:
Ask:
Aktienkurse zur British American Tobacco PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 47,10 | 47,25 | 46,83 | 47,00 | -0,63% | 472,00 |
| 06.11.2025 | 46,85 | 47,30 | 46,85 | 47,30 | 0,85% | 1.956,00 |
| 05.11.2025 | 45,75 | 47,05 | 45,75 | 46,90 | 2,18% | 774,00 |
| 04.11.2025 | 45,10 | 45,90 | 45,10 | 45,90 | 0,77% | 39,00 |
| 03.11.2025 | 44,50 | 45,55 | 44,50 | 45,55 | 2,36% | 712,00 |
| 31.10.2025 | 44,05 | 44,55 | 44,05 | 44,50 | 0,56% | 155,00 |
| 30.10.2025 | 44,70 | 44,70 | 44,00 | 44,25 | -0,56% | 837,00 |
| 29.10.2025 | 45,10 | 45,10 | 44,50 | 44,50 | -1,11% | 329,00 |
| 28.10.2025 | 44,70 | 45,00 | 44,45 | 45,00 | 0,22% | 1.079,00 |
| 27.10.2025 | 44,90 | 45,25 | 44,85 | 44,90 | 0,22% | 2.371,00 |
| 24.10.2025 | 44,70 | 44,85 | 44,40 | 44,80 | 0,90% | 415,00 |
| 23.10.2025 | 43,95 | 44,75 | 43,95 | 44,40 | 1,37% | 1.960,00 |
| 22.10.2025 | 43,15 | 44,10 | 43,15 | 43,80 | 1,39% | 1.470,00 |
| 21.10.2025 | 43,75 | 43,95 | 42,95 | 43,20 | -1,48% | 1.837,00 |
| 20.10.2025 | 44,05 | 44,30 | 43,85 | 43,85 | -0,34% | 4.187,00 |
| 17.10.2025 | 43,85 | 44,00 | 43,80 | 44,00 | 0,34% | 2.417,00 |
| 16.10.2025 | 43,50 | 44,00 | 43,50 | 43,85 | 0,34% | 746,00 |
| 15.10.2025 | 43,95 | 43,95 | 43,25 | 43,70 | 0,11% | 1.066,00 |
| 14.10.2025 | 43,80 | 44,10 | 43,00 | 43,65 | -0,68% | 3.342,00 |
| 13.10.2025 | 44,20 | 44,50 | 43,85 | 43,95 | -1,12% | 4.445,00 |
| 10.10.2025 | 44,45 | 44,45 | 44,10 | 44,45 | 0,68% | 1.450,00 |
| 09.10.2025 | 44,40 | 44,55 | 44,10 | 44,15 | -0,45% | 2.201,00 |
| 08.10.2025 | 44,70 | 44,70 | 44,35 | 44,35 | 0,23% | 2.706,00 |
| 07.10.2025 | 43,65 | 44,75 | 43,65 | 44,25 | 1,61% | 3.551,00 |
| 06.10.2025 | 43,55 | 44,20 | 43,55 | 43,55 | -0,23% | 1.136,00 |
| 03.10.2025 | 44,20 | 44,20 | 43,65 | 43,65 | -1,02% | 896,00 |
| 02.10.2025 | 44,35 | 44,40 | 43,85 | 44,10 | -2,11% | 2.564,00 |
| 01.10.2025 | 45,25 | 45,35 | 44,80 | 45,05 | -0,99% | 978,00 |
| 30.09.2025 | 45,00 | 45,50 | 45,00 | 45,50 | 1,00% | 524,00 |
| 29.09.2025 | 45,50 | 45,50 | 44,90 | 45,05 | -0,66% | 3.100,00 |
| 26.09.2025 | 44,75 | 45,35 | 44,75 | 45,35 | 1,00% | 1.501,00 |
| 25.09.2025 | 44,50 | 45,40 | 44,50 | 44,90 | 0,45% | 3.450,00 |
| 24.09.2025 | 44,90 | 45,00 | 44,10 | 44,70 | -0,33% | 2.629,00 |
| 23.09.2025 | 45,55 | 45,55 | 44,70 | 44,85 | -1,86% | 7.323,00 |
| 22.09.2025 | 46,50 | 46,50 | 45,65 | 45,70 | -1,51% | 6.054,00 |
| 19.09.2025 | 46,65 | 46,85 | 46,35 | 46,40 | -0,85% | 385,00 |
| 18.09.2025 | 47,35 | 47,35 | 46,70 | 46,80 | -0,74% | 1.420,00 |
| 17.09.2025 | 47,05 | 47,45 | 47,00 | 47,15 | 0,32% | 1.160,00 |
| 16.09.2025 | 47,60 | 47,60 | 47,00 | 47,00 | -1,05% | 1.865,00 |
| 15.09.2025 | 48,20 | 48,20 | 47,50 | 47,50 | -1,76% | 3.247,00 |
| 12.09.2025 | 48,60 | 48,65 | 48,00 | 48,35 | -0,62% | 1.439,00 |
| 11.09.2025 | 47,70 | 48,80 | 47,70 | 48,65 | 1,04% | 2.072,00 |
| 10.09.2025 | 48,10 | 48,15 | 48,10 | 48,15 | 0,26% | 1.200,00 |
| 09.09.2025 | 47,65 | 48,13 | 47,63 | 48,03 | 0,47% | 540,00 |
| 08.09.2025 | 47,55 | 48,03 | 47,38 | 47,80 | 0,42% | 1.822,00 |
| 05.09.2025 | 47,75 | 47,80 | 47,45 | 47,60 | 0,21% | 2.050,00 |
| 04.09.2025 | 47,30 | 48,05 | 47,05 | 47,50 | 0,74% | 1.163,00 |
| 03.09.2025 | 47,30 | 47,30 | 46,60 | 47,15 | 0,00% | 2.305,00 |
| 02.09.2025 | 47,65 | 47,65 | 46,60 | 47,15 | -1,67% | 3.715,00 |
| 01.09.2025 | 48,70 | 48,70 | 47,95 | 47,95 | -0,62% | 4.234,00 |
| 29.08.2025 | 47,85 | 48,35 | 47,85 | 48,25 | 0,73% | 1.008,00 |
| 28.08.2025 | 48,60 | 48,75 | 47,80 | 47,90 | -2,04% | 4.077,00 |
| 27.08.2025 | 49,10 | 49,10 | 48,90 | 48,90 | -0,31% | 766,00 |
| 26.08.2025 | 49,65 | 49,65 | 48,50 | 49,05 | -1,11% | 3.569,00 |
| 25.08.2025 | 50,00 | 50,00 | 48,50 | 49,60 | -0,80% | 3.139,00 |
| 22.08.2025 | 50,80 | 50,80 | 50,00 | 50,00 | -1,96% | 4.876,00 |
| 21.08.2025 | 50,40 | 51,00 | 50,20 | 51,00 | 0,99% | 3.115,00 |
| 20.08.2025 | 48,95 | 50,60 | 48,95 | 50,50 | 2,54% | 4.571,00 |
| 19.08.2025 | 49,30 | 49,30 | 49,20 | 49,25 | -0,30% | 887,00 |
| 18.08.2025 | 48,85 | 49,50 | 48,85 | 49,40 | 2,17% | 2.078,00 |
| 15.08.2025 | 49,30 | 49,30 | 48,00 | 48,35 | -1,53% | 1.979,00 |
| 14.08.2025 | 48,65 | 49,15 | 48,60 | 49,10 | 1,24% | 4.000,00 |
| 13.08.2025 | 49,55 | 49,70 | 48,40 | 48,50 | -1,92% | 4.819,00 |
| 12.08.2025 | 50,00 | 50,40 | 49,45 | 49,45 | -1,10% | 7.177,00 |
| 11.08.2025 | 48,95 | 50,00 | 48,95 | 50,00 | 2,25% | 15.108,00 |
| 08.08.2025 | 48,30 | 48,95 | 48,30 | 48,90 | 0,93% | 3.871,00 |
| 07.08.2025 | 48,25 | 48,60 | 48,10 | 48,45 | 0,31% | 3.422,00 |
| 06.08.2025 | 48,20 | 48,50 | 48,10 | 48,30 | 0,21% | 5.989,00 |
| 05.08.2025 | 47,90 | 48,60 | 47,90 | 48,20 | 0,42% | 4.685,00 |
| 04.08.2025 | 46,90 | 48,15 | 46,80 | 48,00 | 2,13% | 3.949,00 |
| 01.08.2025 | 46,55 | 47,65 | 46,55 | 47,00 | 0,21% | 14.991,00 |
| 31.07.2025 | 46,90 | 47,20 | 46,40 | 46,90 | 1,52% | 3.802,00 |
| 30.07.2025 | 45,50 | 46,20 | 45,35 | 46,20 | 1,54% | 2.652,00 |
| 29.07.2025 | 44,55 | 45,50 | 44,50 | 45,50 | 2,25% | 1.328,00 |
| 28.07.2025 | 44,80 | 44,80 | 44,35 | 44,50 | 0,34% | 5.247,00 |
| 25.07.2025 | 44,65 | 44,70 | 44,35 | 44,35 | -1,33% | 719,00 |
| 24.07.2025 | 44,45 | 44,95 | 44,45 | 44,95 | 1,12% | 918,00 |
| 23.07.2025 | 44,65 | 44,65 | 43,90 | 44,45 | -0,11% | 2.365,00 |
| 22.07.2025 | 44,20 | 45,05 | 44,20 | 44,50 | 0,11% | 7.295,00 |
| 21.07.2025 | 44,05 | 44,45 | 44,05 | 44,45 | 0,45% | 3.027,00 |
| 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 |