53,860€
-0,55%
Echtzeit-Aktienkurs British American Tobacco PLC
Bid:
Ask:
Aktienkurse zur British American Tobacco PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2026 | 54,28 | 54,51 | 53,49 | 53,87 | -0,54% | 4.501,00 |
| 03.07.2026 | 54,10 | 54,16 | 53,56 | 54,16 | -0,81% | 277,00 |
| 02.07.2026 | 53,60 | 54,60 | 53,60 | 54,60 | 1,75% | 4.799,00 |
| 01.07.2026 | 54,26 | 54,26 | 53,26 | 53,66 | -2,12% | 1.010,00 |
| 30.06.2026 | 54,72 | 55,20 | 54,72 | 54,82 | 1,52% | 1.402,00 |
| 29.06.2026 | 54,86 | 54,86 | 54,00 | 54,00 | -2,46% | 1.340,00 |
| 26.06.2026 | 54,66 | 55,70 | 54,66 | 55,36 | 1,43% | 1.415,00 |
| 25.06.2026 | 54,34 | 54,64 | 53,92 | 54,58 | 1,45% | 2.065,00 |
| 24.06.2026 | 53,34 | 53,80 | 53,34 | 53,80 | 1,05% | 110,00 |
| 23.06.2026 | 51,46 | 53,42 | 51,46 | 53,24 | 3,14% | 2.775,00 |
| 22.06.2026 | 50,68 | 51,62 | 50,40 | 51,62 | 2,67% | 640,00 |
| 19.06.2026 | 51,28 | 51,28 | 50,28 | 50,28 | -2,63% | 452,00 |
| 18.06.2026 | 51,64 | 51,64 | 51,64 | 51,64 | -0,23% | - |
| 17.06.2026 | 52,82 | 52,82 | 51,66 | 51,76 | -2,04% | 1.498,00 |
| 16.06.2026 | 52,66 | 53,18 | 52,66 | 52,84 | -0,30% | 1.015,00 |
| 15.06.2026 | 53,94 | 53,94 | 53,00 | 53,00 | -1,67% | 964,00 |
| 12.06.2026 | 52,84 | 53,90 | 52,84 | 53,90 | 1,47% | 2.740,00 |
| 11.06.2026 | 52,90 | 53,50 | 52,90 | 53,12 | 0,23% | 792,00 |
| 10.06.2026 | 51,80 | 53,00 | 51,80 | 53,00 | 2,28% | 1.275,00 |
| 09.06.2026 | 51,66 | 51,88 | 51,12 | 51,82 | 0,12% | 460,00 |
| 08.06.2026 | 51,64 | 52,40 | 51,50 | 51,76 | -0,19% | 4.464,00 |
| 05.06.2026 | 49,86 | 51,86 | 49,66 | 51,86 | 3,55% | 4.239,00 |
| 04.06.2026 | 50,44 | 50,44 | 50,00 | 50,08 | -1,77% | 1.423,00 |
| 03.06.2026 | 52,14 | 52,14 | 50,70 | 50,98 | -0,62% | 3.889,00 |
| 02.06.2026 | 52,44 | 52,44 | 50,90 | 51,30 | -3,39% | 2.031,00 |
| 01.06.2026 | 52,70 | 53,48 | 52,70 | 53,10 | 0,11% | 1.379,00 |
| 29.05.2026 | 53,96 | 53,96 | 53,04 | 53,04 | -1,56% | 157,00 |
| 28.05.2026 | 55,14 | 55,14 | 53,88 | 53,88 | -2,67% | 159,00 |
| 27.05.2026 | 55,74 | 55,74 | 54,94 | 55,36 | -0,50% | 2.243,00 |
| 26.05.2026 | 56,16 | 56,94 | 55,64 | 55,64 | -0,89% | 281,00 |
| 25.05.2026 | 56,20 | 56,38 | 56,14 | 56,14 | 0,14% | 3.225,00 |
| 22.05.2026 | 56,46 | 56,46 | 56,06 | 56,06 | -0,32% | 65,00 |
| 21.05.2026 | 56,24 | 56,24 | 56,24 | 56,24 | 0,46% | 10,00 |
| 20.05.2026 | 56,50 | 56,62 | 55,98 | 55,98 | -1,37% | 4.554,00 |
| 19.05.2026 | 56,96 | 57,24 | 56,66 | 56,76 | -0,87% | 1.861,00 |
| 18.05.2026 | 55,48 | 57,26 | 55,48 | 57,26 | 2,58% | 8.950,00 |
| 15.05.2026 | 56,38 | 56,44 | 55,78 | 55,82 | -2,07% | 3.831,00 |
| 14.05.2026 | 55,42 | 57,00 | 55,42 | 57,00 | 3,64% | 948,00 |
| 13.05.2026 | 53,64 | 55,48 | 53,64 | 55,00 | 7,93% | 12.686,00 |
| 11.05.2026 | 49,64 | 51,12 | 49,64 | 50,96 | 2,62% | 1.883,00 |
| 08.05.2026 | 49,65 | 49,72 | 49,17 | 49,66 | -0,10% | 1.621,00 |
| 07.05.2026 | 50,20 | 50,20 | 49,70 | 49,71 | -2,07% | 614,00 |
| 06.05.2026 | 50,42 | 51,00 | 50,42 | 50,76 | 0,00% | 2.030,00 |
| 05.05.2026 | 49,92 | 50,76 | 49,90 | 50,76 | 1,32% | 1.392,00 |
| 04.05.2026 | 50,14 | 50,20 | 50,10 | 50,10 | 0,16% | 337,00 |
| 30.04.2026 | 49,24 | 50,16 | 49,02 | 50,02 | 2,06% | 977,00 |
| 29.04.2026 | 50,00 | 50,00 | 49,01 | 49,01 | -0,89% | 80,00 |
| 28.04.2026 | 49,05 | 49,45 | 49,05 | 49,45 | 0,77% | 150,00 |
| 27.04.2026 | 49,74 | 49,74 | 49,02 | 49,07 | -1,64% | 933,00 |
| 24.04.2026 | 49,34 | 50,30 | 49,34 | 49,89 | 1,94% | 130,00 |
| 23.04.2026 | 47,32 | 48,94 | 47,32 | 48,94 | 2,26% | 2.375,00 |
| 22.04.2026 | 46,88 | 47,86 | 46,88 | 47,86 | 2,31% | 1.303,00 |
| 21.04.2026 | 48,42 | 48,51 | 46,78 | 46,78 | -3,33% | 3.025,00 |
| 20.04.2026 | 47,95 | 48,49 | 47,95 | 48,39 | 1,23% | 1.471,00 |
| 17.04.2026 | 47,84 | 47,84 | 47,08 | 47,80 | -0,13% | 2.177,00 |
| 16.04.2026 | 48,12 | 48,12 | 47,84 | 47,86 | -0,64% | 414,00 |
| 15.04.2026 | 48,87 | 48,87 | 48,17 | 48,17 | -1,25% | 2.036,00 |
| 14.04.2026 | 50,26 | 50,26 | 47,77 | 48,78 | -3,60% | 6.108,00 |
| 13.04.2026 | 50,30 | 50,60 | 50,30 | 50,60 | 1,00% | 180,00 |
| 10.04.2026 | 50,30 | 50,50 | 50,10 | 50,10 | -0,75% | 1.307,00 |
| 09.04.2026 | 51,32 | 51,50 | 49,79 | 50,48 | -1,29% | 800,00 |
| 08.04.2026 | 51,06 | 51,14 | 50,00 | 51,14 | 0,95% | 2.315,00 |
| 07.04.2026 | 51,26 | 51,26 | 50,66 | 50,66 | 0,72% | 691,00 |
| 02.04.2026 | 49,70 | 50,30 | 49,70 | 50,30 | 0,60% | 234,00 |
| 01.04.2026 | 50,40 | 50,50 | 49,10 | 50,00 | -0,40% | 1.702,00 |
| 31.03.2026 | 50,50 | 51,30 | 50,20 | 50,20 | -1,38% | 1.131,00 |
| 30.03.2026 | 50,10 | 50,90 | 49,80 | 50,90 | 1,19% | 18.296,00 |
| 27.03.2026 | 49,90 | 50,30 | 49,60 | 50,30 | 0,90% | 1.775,00 |
| 26.03.2026 | 49,50 | 50,10 | 49,50 | 49,85 | -1,68% | 600,00 |
| 25.03.2026 | 50,20 | 50,70 | 50,10 | 50,70 | 0,80% | 689,00 |
| 24.03.2026 | 49,60 | 50,30 | 49,60 | 50,30 | 0,60% | 270,00 |
| 23.03.2026 | 48,65 | 50,00 | 48,20 | 50,00 | 1,01% | 4.314,00 |
| 20.03.2026 | 50,60 | 50,90 | 49,50 | 49,50 | -2,17% | 2.423,00 |
| 19.03.2026 | 50,70 | 50,70 | 50,30 | 50,60 | -0,39% | 188,00 |
| 18.03.2026 | 52,70 | 52,70 | 50,70 | 50,80 | -3,79% | 489,00 |
| 17.03.2026 | 53,10 | 53,40 | 52,70 | 52,80 | -0,56% | 394,00 |
| 16.03.2026 | 52,40 | 53,50 | 52,20 | 53,10 | 1,53% | 2.244,00 |
| 13.03.2026 | 51,60 | 52,30 | 51,50 | 52,30 | 0,97% | 85,00 |
| 12.03.2026 | 50,80 | 51,80 | 50,80 | 51,80 | 1,17% | 401,00 |
| 11.03.2026 | 51,30 | 51,30 | 50,70 | 51,20 | -0,97% | 307,00 |
| 10.03.2026 | 50,30 | 51,70 | 50,30 | 51,70 | 3,19% | 2.265,00 |
| 09.03.2026 | 49,35 | 50,20 | 49,00 | 50,10 | 0,91% | 4.412,00 |
| 06.03.2026 | 50,70 | 50,70 | 49,30 | 49,65 | -1,49% | 2.223,00 |
| 05.03.2026 | 52,60 | 52,60 | 50,40 | 50,40 | -3,82% | 1.688,00 |
| 04.03.2026 | 51,80 | 52,40 | 51,70 | 52,40 | 1,75% | 1.613,00 |
| 03.03.2026 | 52,70 | 52,70 | 51,50 | 51,50 | -3,20% | 520,00 |
| 02.03.2026 | 51,70 | 53,40 | 51,70 | 53,20 | 0,19% | 7.678,00 |
| 27.02.2026 | 52,80 | 53,20 | 52,30 | 53,10 | 0,00% | 1.137,00 |
| 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 |