47,600€
0,21%
Echtzeit-Aktienkurs BRIT.AMER.TOBACCO LS-,25
Bid:
Ask:
Aktienkurse zur BRIT.AMER.TOBACCO LS-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |