53,150€
-0,69%
Echtzeit-Aktienkurs British American Tobacco PLC
Bid:
Ask:
Aktienkurse zur British American Tobacco PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 53,67 | 53,67 | 53,09 | 53,12 | -0,75% | 472,00 |
| 22.10.2026 | 52,16 | 53,52 | 52,16 | 53,52 | 2,37% | 957,00 |
| 21.10.2026 | 52,50 | 52,64 | 52,28 | 52,28 | -0,72% | 1.051,00 |
| 20.10.2026 | 52,00 | 52,68 | 52,00 | 52,66 | 0,42% | 134,00 |
| 19.10.2026 | 52,98 | 53,00 | 52,42 | 52,44 | -1,06% | 1.882,00 |
| 16.10.2026 | 51,56 | 53,00 | 51,56 | 53,00 | 3,03% | 840,00 |
| 15.10.2026 | 50,42 | 52,32 | 50,42 | 51,44 | 2,23% | 660,00 |
| 14.10.2026 | 49,64 | 50,68 | 49,64 | 50,32 | 0,28% | 1.415,00 |
| 13.10.2026 | 49,50 | 50,18 | 49,50 | 50,18 | 0,54% | 973,00 |
| 12.10.2026 | 49,62 | 49,91 | 49,60 | 49,91 | 0,99% | 748,00 |
| 09.10.2026 | 49,29 | 49,67 | 49,28 | 49,42 | -0,04% | 1.804,00 |
| 08.10.2026 | 48,03 | 49,44 | 48,03 | 49,44 | 2,57% | 494,00 |
| 07.10.2026 | 47,31 | 48,20 | 47,22 | 48,20 | 2,12% | 159,00 |
| 06.10.2026 | 47,10 | 47,66 | 47,00 | 47,20 | 0,43% | 439,00 |
| 05.10.2026 | 46,98 | 47,24 | 46,98 | 47,00 | 0,41% | 1.205,00 |
| 02.10.2026 | 46,83 | 47,07 | 46,80 | 46,81 | -0,21% | 1.100,00 |
| 01.10.2026 | 47,83 | 47,83 | 46,91 | 46,91 | -2,86% | 140,00 |
| 30.09.2026 | 48,58 | 48,75 | 48,27 | 48,29 | 0,48% | 2.042,00 |
| 29.09.2026 | 49,34 | 49,34 | 47,98 | 48,06 | -2,79% | 1.822,00 |
| 28.09.2026 | 48,82 | 49,60 | 48,82 | 49,44 | 1,46% | 619,00 |
| 25.09.2026 | 49,08 | 49,08 | 48,53 | 48,73 | -1,14% | 970,00 |
| 24.09.2026 | 48,88 | 50,00 | 48,88 | 49,29 | -0,12% | 1.799,00 |
| 23.09.2026 | 48,71 | 49,35 | 48,71 | 49,35 | 1,33% | 210,00 |
| 22.09.2026 | 48,98 | 49,30 | 48,70 | 48,70 | 0,08% | 825,00 |
| 21.09.2026 | 48,77 | 49,11 | 48,66 | 48,66 | -0,45% | 470,00 |
| 18.09.2026 | 48,87 | 48,88 | 48,79 | 48,88 | -0,53% | 56,00 |
| 17.09.2026 | 49,00 | 49,14 | 48,83 | 49,14 | 0,39% | 1.070,00 |
| 16.09.2026 | 48,95 | 49,26 | 48,93 | 48,95 | -1,35% | 1.201,00 |
| 15.09.2026 | 49,62 | 49,62 | 49,62 | 49,62 | -0,04% | 21,00 |
| 14.09.2026 | 47,83 | 49,64 | 47,78 | 49,64 | 3,46% | 828,00 |
| 11.09.2026 | 47,23 | 48,60 | 47,23 | 47,98 | 1,78% | 552,00 |
| 10.09.2026 | 46,80 | 47,45 | 46,80 | 47,14 | 0,40% | 844,00 |
| 09.09.2026 | 47,48 | 47,97 | 46,91 | 46,95 | -1,18% | 7.172,00 |
| 08.09.2026 | 47,72 | 48,17 | 47,48 | 47,51 | -1,02% | 1.153,00 |
| 07.09.2026 | 47,70 | 48,00 | 47,51 | 48,00 | -0,15% | 880,00 |
| 04.09.2026 | 48,04 | 48,07 | 47,81 | 48,07 | 0,02% | 422,00 |
| 03.09.2026 | 47,98 | 48,12 | 47,98 | 48,06 | -0,04% | 280,00 |
| 02.09.2026 | 48,71 | 48,71 | 48,00 | 48,08 | -0,78% | 415,00 |
| 01.09.2026 | 48,07 | 48,46 | 48,07 | 48,46 | -0,59% | 111,00 |
| 31.08.2026 | 48,62 | 48,75 | 48,48 | 48,75 | 0,25% | 432,00 |
| 28.08.2026 | 48,60 | 48,63 | 48,23 | 48,63 | 0,06% | 1.044,00 |
| 27.08.2026 | 49,12 | 49,12 | 48,60 | 48,60 | -1,70% | 19,00 |
| 26.08.2026 | 48,48 | 49,44 | 48,12 | 49,44 | 2,30% | 2.702,00 |
| 25.08.2026 | 48,50 | 48,64 | 48,09 | 48,33 | -0,49% | 3.821,00 |
| 24.08.2026 | 48,28 | 48,77 | 48,17 | 48,57 | 0,60% | 1.004,00 |
| 21.08.2026 | 48,46 | 48,73 | 48,25 | 48,28 | -1,15% | 488,00 |
| 20.08.2026 | 48,44 | 48,88 | 47,95 | 48,84 | 1,88% | 4.666,00 |
| 19.08.2026 | 48,66 | 48,66 | 47,80 | 47,94 | -1,92% | 765,00 |
| 18.08.2026 | 48,47 | 48,88 | 48,47 | 48,88 | 0,95% | 125,00 |
| 17.08.2026 | 49,27 | 49,40 | 48,36 | 48,42 | -1,38% | 890,00 |
| 14.08.2026 | 49,56 | 49,56 | 49,10 | 49,10 | -0,85% | 1.237,00 |
| 13.08.2026 | 48,65 | 49,52 | 48,65 | 49,52 | 1,68% | 894,00 |
| 12.08.2026 | 49,50 | 49,65 | 48,47 | 48,70 | -1,52% | 11.844,00 |
| 11.08.2026 | 49,75 | 49,75 | 49,45 | 49,45 | -0,90% | 3.482,00 |
| 10.08.2026 | 51,68 | 51,68 | 49,36 | 49,90 | -3,37% | 2.111,00 |
| 07.08.2026 | 51,04 | 51,74 | 51,04 | 51,64 | 0,70% | 145,00 |
| 06.08.2026 | 51,42 | 51,54 | 51,18 | 51,28 | -0,04% | 1.319,00 |
| 05.08.2026 | 51,60 | 51,60 | 51,30 | 51,30 | -0,43% | 244,00 |
| 04.08.2026 | 51,96 | 52,54 | 51,30 | 51,52 | -0,66% | 906,00 |
| 03.08.2026 | 53,38 | 53,38 | 51,86 | 51,86 | -2,04% | 891,00 |
| 31.07.2026 | 53,36 | 53,36 | 52,88 | 52,94 | -0,19% | 35,00 |
| 30.07.2026 | 54,96 | 55,30 | 53,04 | 53,04 | -4,40% | 3.053,00 |
| 29.07.2026 | 54,64 | 55,48 | 54,60 | 55,48 | 1,46% | 1.218,00 |
| 28.07.2026 | 53,42 | 54,82 | 53,42 | 54,68 | 2,17% | 199,00 |
| 27.07.2026 | 53,58 | 53,58 | 53,24 | 53,52 | -0,52% | 2.666,00 |
| 24.07.2026 | 52,72 | 53,80 | 52,72 | 53,80 | 1,86% | 651,00 |
| 23.07.2026 | 54,12 | 54,12 | 52,82 | 52,82 | -2,73% | 901,00 |
| 22.07.2026 | 53,78 | 54,50 | 53,78 | 54,30 | 0,41% | 4.127,00 |
| 21.07.2026 | 54,44 | 54,44 | 54,08 | 54,08 | -1,89% | 58,00 |
| 20.07.2026 | 54,94 | 55,12 | 54,86 | 55,12 | 1,14% | 73,00 |
| 17.07.2026 | 54,44 | 54,92 | 54,44 | 54,50 | 6,40% | 1.295,00 |
| 16.07.2026 | 51,22 | 51,22 | 51,22 | 51,22 | 0,20% | - |
| 15.07.2026 | 51,02 | 51,56 | 51,02 | 51,12 | -0,85% | 84,00 |
| 14.07.2026 | 51,72 | 51,72 | 51,14 | 51,56 | -0,77% | 312,00 |
| 13.07.2026 | 52,84 | 52,84 | 51,50 | 51,96 | -0,95% | 620,00 |
| 10.07.2026 | 52,66 | 52,72 | 52,46 | 52,46 | -0,49% | 808,00 |
| 09.07.2026 | 53,50 | 53,50 | 52,72 | 52,72 | -2,69% | 2.292,00 |
| 08.07.2026 | 54,28 | 54,28 | 53,78 | 54,18 | -0,18% | 549,00 |
| 07.07.2026 | 53,86 | 54,36 | 53,86 | 54,28 | 1,00% | 1.744,00 |
| 06.07.2026 | 54,34 | 54,34 | 53,74 | 53,74 | -0,78% | 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 |