52,950€
-0,28%
Echtzeit-Aktienkurs British American Tobacco PLC
Bid:
Ask:
Aktienkurse zur British American Tobacco PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 52,85 | 53,00 | 52,25 | 52,35 | -1,41% | 577,00 |
| 26.02.2026 | 53,30 | 53,40 | 52,80 | 53,10 | -0,56% | 2.756,00 |
| 25.02.2026 | 52,40 | 53,40 | 52,20 | 53,40 | 1,91% | 733,00 |
| 24.02.2026 | 52,70 | 52,80 | 51,80 | 52,40 | -0,57% | 434,00 |
| 23.02.2026 | 52,80 | 53,10 | 51,90 | 52,70 | -0,38% | 2.732,00 |
| 20.02.2026 | 51,50 | 52,90 | 51,50 | 52,90 | 2,72% | 5.368,00 |
| 19.02.2026 | 49,85 | 51,70 | 49,85 | 51,50 | 3,41% | 3.346,00 |
| 18.02.2026 | 49,50 | 50,10 | 49,50 | 49,80 | 0,61% | 79,00 |
| 17.02.2026 | 49,80 | 49,85 | 49,25 | 49,50 | -0,30% | 1.848,00 |
| 16.02.2026 | 50,10 | 50,10 | 49,25 | 49,65 | -0,90% | 1.935,00 |
| 13.02.2026 | 50,70 | 51,20 | 49,95 | 50,10 | -0,79% | 809,00 |
| 12.02.2026 | 51,00 | 51,00 | 49,60 | 50,50 | -1,17% | 865,00 |
| 11.02.2026 | 50,60 | 51,10 | 50,30 | 51,10 | 0,79% | 4.058,00 |
| 10.02.2026 | 51,30 | 51,30 | 50,00 | 50,70 | -1,55% | 7.668,00 |
| 09.02.2026 | 52,90 | 52,90 | 51,50 | 51,50 | -3,01% | 2.888,00 |
| 06.02.2026 | 52,40 | 53,10 | 52,40 | 53,10 | 1,34% | 441,00 |
| 05.02.2026 | 52,20 | 52,50 | 51,60 | 52,40 | 0,00% | 1.265,00 |
| 04.02.2026 | 52,10 | 53,20 | 52,10 | 52,40 | 0,58% | 4.121,00 |
| 03.02.2026 | 51,50 | 52,30 | 51,50 | 52,10 | 0,77% | 1.733,00 |
| 02.02.2026 | 50,30 | 51,70 | 50,00 | 51,70 | 1,37% | 4.046,00 |
| 30.01.2026 | 50,10 | 51,00 | 50,10 | 51,00 | 1,80% | 6.282,00 |
| 29.01.2026 | 50,10 | 50,30 | 49,85 | 50,10 | 0,00% | 2.372,00 |
| 28.01.2026 | 49,95 | 50,10 | 49,65 | 50,10 | -0,20% | 916,00 |
| 27.01.2026 | 49,60 | 50,20 | 49,60 | 50,20 | 0,90% | 1.160,00 |
| 26.01.2026 | 49,70 | 50,20 | 49,60 | 49,75 | 0,51% | 9.934,00 |
| 23.01.2026 | 49,55 | 49,95 | 49,50 | 49,50 | -0,10% | 1.402,00 |
| 22.01.2026 | 49,20 | 49,70 | 49,20 | 49,55 | 0,71% | 1.702,00 |
| 21.01.2026 | 48,20 | 49,25 | 48,20 | 49,20 | 1,86% | 1.333,00 |
| 20.01.2026 | 50,10 | 50,10 | 48,30 | 48,30 | -4,17% | 382,00 |
| 19.01.2026 | 49,15 | 50,50 | 48,90 | 50,40 | 0,80% | 11.350,00 |
| 16.01.2026 | 50,00 | 50,40 | 49,85 | 50,00 | -0,20% | 2.761,00 |
| 15.01.2026 | 49,35 | 50,10 | 49,35 | 50,10 | 2,14% | 2.364,00 |
| 14.01.2026 | 48,75 | 49,10 | 48,15 | 49,05 | 0,93% | 1.746,00 |
| 13.01.2026 | 47,80 | 48,60 | 47,75 | 48,60 | 2,75% | 750,00 |
| 12.01.2026 | 46,90 | 47,50 | 46,90 | 47,30 | 0,11% | 1.263,00 |
| 09.01.2026 | 46,50 | 47,25 | 46,05 | 47,25 | 2,27% | 412,00 |
| 08.01.2026 | 45,50 | 46,45 | 45,50 | 46,20 | 1,20% | 795,00 |
| 07.01.2026 | 46,35 | 46,35 | 45,60 | 45,65 | -1,30% | 2.254,00 |
| 06.01.2026 | 47,30 | 47,30 | 46,25 | 46,25 | -2,53% | 665,00 |
| 05.01.2026 | 48,25 | 48,25 | 46,70 | 47,45 | -2,06% | 3.206,00 |
| 02.01.2026 | 47,10 | 48,45 | 47,10 | 48,45 | 1,04% | 3.897,00 |
| 30.12.2025 | 47,70 | 47,95 | 47,70 | 47,95 | -0,21% | 1.363,00 |
| 29.12.2025 | 48,35 | 48,35 | 47,60 | 48,05 | -0,83% | 1.865,00 |
| 23.12.2025 | 48,40 | 48,60 | 48,30 | 48,45 | 0,10% | 1.125,00 |
| 22.12.2025 | 48,40 | 48,40 | 48,20 | 48,40 | -0,41% | 916,00 |
| 19.12.2025 | 48,80 | 48,85 | 48,10 | 48,60 | -0,92% | 1.034,00 |
| 18.12.2025 | 48,70 | 49,05 | 48,55 | 49,05 | 0,51% | 1.345,00 |
| 17.12.2025 | 48,85 | 48,90 | 48,65 | 48,80 | -0,41% | 1.418,00 |
| 16.12.2025 | 48,80 | 49,25 | 48,80 | 49,00 | -0,10% | 289,00 |
| 15.12.2025 | 48,70 | 49,15 | 48,55 | 49,05 | 1,55% | 793,00 |
| 12.12.2025 | 49,75 | 49,95 | 48,10 | 48,30 | -3,30% | 1.268,00 |
| 11.12.2025 | 49,95 | 50,30 | 49,95 | 49,95 | -0,10% | 663,00 |
| 10.12.2025 | 48,95 | 50,30 | 48,95 | 50,00 | 1,52% | 1.387,00 |
| 09.12.2025 | 49,20 | 49,25 | 47,15 | 49,25 | -0,20% | 2.339,00 |
| 08.12.2025 | 48,85 | 49,35 | 48,75 | 49,35 | 0,20% | 723,00 |
| 05.12.2025 | 49,80 | 49,85 | 49,25 | 49,25 | -1,20% | 1.120,00 |
| 04.12.2025 | 49,50 | 49,90 | 49,20 | 49,85 | 0,61% | 1.108,00 |
| 03.12.2025 | 49,90 | 50,30 | 49,50 | 49,55 | -0,60% | 3.907,00 |
| 02.12.2025 | 50,10 | 50,20 | 49,85 | 49,85 | -0,70% | 1.600,00 |
| 01.12.2025 | 50,10 | 50,30 | 50,00 | 50,20 | -0,20% | 921,00 |
| 28.11.2025 | 49,45 | 50,30 | 49,45 | 50,30 | 2,34% | 1.127,00 |
| 27.11.2025 | 49,75 | 49,75 | 49,00 | 49,15 | -1,11% | 1.657,00 |
| 26.11.2025 | 49,00 | 49,70 | 49,00 | 49,70 | 1,22% | 959,00 |
| 25.11.2025 | 47,55 | 49,10 | 47,55 | 49,10 | 2,94% | 2.180,00 |
| 24.11.2025 | 47,95 | 48,55 | 47,70 | 47,70 | 0,53% | 1.648,00 |
| 21.11.2025 | 47,30 | 47,60 | 47,30 | 47,45 | 0,42% | 775,00 |
| 20.11.2025 | 47,55 | 47,55 | 47,25 | 47,25 | -0,42% | 424,00 |
| 19.11.2025 | 47,05 | 47,45 | 46,90 | 47,45 | 0,42% | 2.622,00 |
| 18.11.2025 | 47,15 | 47,50 | 46,90 | 47,25 | 0,21% | 3.131,00 |
| 17.11.2025 | 46,35 | 47,30 | 46,35 | 47,15 | 2,17% | 1.453,00 |
| 14.11.2025 | 46,65 | 46,75 | 45,95 | 46,15 | -1,70% | 752,00 |
| 13.11.2025 | 48,20 | 48,20 | 46,80 | 46,95 | -2,59% | 4.193,00 |
| 12.11.2025 | 48,30 | 48,35 | 48,15 | 48,20 | -0,10% | 1.474,00 |
| 11.11.2025 | 47,95 | 48,50 | 47,95 | 48,25 | 1,05% | 1.259,00 |
| 10.11.2025 | 47,30 | 47,75 | 47,25 | 47,75 | 1,38% | 825,00 |
| 07.11.2025 | 47,10 | 47,25 | 47,05 | 47,10 | -0,42% | 782,00 |
| 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 |