49,200€
1,65%
Echtzeit-Aktienkurs British American Tobacco PLC (ADRs)
Bid:
Ask:
Aktienkurse zur British American Tobacco PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -2,42% | - |
| 12.12.2025 | 49,60 | 49,60 | 49,60 | 49,60 | -1,20% | - |
| 11.12.2025 | 50,20 | 50,20 | 50,20 | 50,20 | 2,87% | - |
| 10.12.2025 | 48,80 | 48,80 | 48,80 | 48,80 | -0,61% | - |
| 09.12.2025 | 49,10 | 49,10 | 49,10 | 49,10 | 0,00% | - |
| 08.12.2025 | 48,70 | 49,10 | 48,70 | 49,10 | -1,21% | 4,00 |
| 05.12.2025 | 49,70 | 49,70 | 49,70 | 49,70 | 1,02% | - |
| 04.12.2025 | 49,40 | 49,40 | 49,20 | 49,20 | -1,20% | 300,00 |
| 03.12.2025 | 49,80 | 49,80 | 49,80 | 49,80 | -0,40% | - |
| 02.12.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -0,79% | - |
| 01.12.2025 | 50,40 | 50,40 | 50,40 | 50,40 | 2,23% | 3,00 |
| 28.11.2025 | 49,30 | 49,30 | 49,30 | 49,30 | -0,40% | - |
| 27.11.2025 | 49,50 | 49,50 | 49,50 | 49,50 | 1,23% | - |
| 26.11.2025 | 48,90 | 48,90 | 48,90 | 48,90 | 3,16% | - |
| 25.11.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -0,42% | - |
| 24.11.2025 | 47,80 | 48,20 | 47,60 | 47,60 | 0,85% | 150,00 |
| 21.11.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -0,63% | - |
| 20.11.2025 | 47,40 | 47,50 | 47,40 | 47,50 | 1,28% | 400,00 |
| 19.11.2025 | 46,90 | 46,90 | 46,90 | 46,90 | -0,21% | - |
| 18.11.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -0,42% | - |
| 17.11.2025 | 46,70 | 47,20 | 46,70 | 47,20 | 1,51% | 12,00 |
| 14.11.2025 | 46,50 | 46,50 | 46,50 | 46,50 | -3,33% | - |
| 13.11.2025 | 48,10 | 48,10 | 48,10 | 48,10 | -0,21% | - |
| 12.11.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -0,21% | - |
| 11.11.2025 | 47,60 | 48,60 | 47,60 | 48,30 | 1,90% | 60,00 |
| 10.11.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 0,42% | 20,00 |
| 07.11.2025 | 47,00 | 47,20 | 47,00 | 47,20 | 1,07% | 30,00 |
| 06.11.2025 | 46,70 | 46,70 | 46,70 | 46,70 | 2,41% | - |
| 05.11.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 1,33% | - |
| 04.11.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -0,22% | - |
| 03.11.2025 | 44,40 | 45,10 | 44,40 | 45,10 | 2,73% | 45,00 |
| 31.10.2025 | 43,90 | 43,90 | 43,90 | 43,90 | -1,35% | - |
| 30.10.2025 | 44,50 | 44,50 | 44,50 | 44,50 | -1,11% | - |
| 29.10.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 0,90% | - |
| 28.10.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -0,22% | - |
| 27.10.2025 | 44,70 | 44,70 | 44,70 | 44,70 | 0,00% | - |
| 24.10.2025 | 44,60 | 44,70 | 44,30 | 44,70 | 2,05% | 21,00 |
| 23.10.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 1,86% | - |
| 22.10.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -1,38% | - |
| 21.10.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -0,91% | - |
| 20.10.2025 | 43,90 | 44,10 | 43,90 | 44,00 | 0,69% | 271,00 |
| 17.10.2025 | 43,50 | 43,70 | 43,50 | 43,70 | 0,69% | 200,00 |
| 16.10.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | - |
| 15.10.2025 | 43,80 | 43,80 | 43,40 | 43,40 | -0,69% | 10,00 |
| 14.10.2025 | 43,70 | 43,70 | 43,70 | 43,70 | -0,91% | - |
| 13.10.2025 | 44,40 | 44,40 | 44,10 | 44,10 | -0,68% | 305,00 |
| 10.10.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,23% | - |
| 09.10.2025 | 44,30 | 44,30 | 44,30 | 44,30 | -0,67% | - |
| 08.10.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 0,45% | - |
| 07.10.2025 | 43,60 | 44,60 | 43,60 | 44,40 | 2,07% | 234,00 |
| 06.10.2025 | 43,50 | 43,80 | 43,50 | 43,50 | -1,14% | 400,00 |
| 03.10.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -0,45% | - |
| 02.10.2025 | 44,50 | 44,50 | 44,20 | 44,20 | -2,21% | 100,00 |
| 01.10.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,44% | - |
| 30.09.2025 | 44,90 | 45,00 | 44,90 | 45,00 | 0,67% | 500,00 |
| 29.09.2025 | 45,30 | 45,50 | 44,70 | 44,70 | -1,11% | 374,00 |
| 26.09.2025 | 44,70 | 45,20 | 44,70 | 45,20 | 0,67% | 49,00 |
| 25.09.2025 | 44,40 | 44,90 | 44,40 | 44,90 | 2,05% | 180,00 |
| 24.09.2025 | 44,90 | 44,90 | 44,00 | 44,00 | -2,44% | 340,00 |
| 23.09.2025 | 45,50 | 45,50 | 45,10 | 45,10 | -2,59% | 88,00 |
| 22.09.2025 | 46,40 | 46,40 | 46,30 | 46,30 | -1,28% | 326,00 |
| 19.09.2025 | 46,60 | 46,90 | 46,60 | 46,90 | -1,26% | 20,00 |
| 18.09.2025 | 47,30 | 47,50 | 47,30 | 47,50 | 0,00% | 5,00 |
| 17.09.2025 | 47,30 | 47,50 | 47,10 | 47,50 | 1,06% | 62,00 |
| 16.09.2025 | 47,50 | 47,50 | 47,00 | 47,00 | -2,49% | 10,00 |
| 15.09.2025 | 48,10 | 48,20 | 48,10 | 48,20 | -0,41% | 27,00 |
| 12.09.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 0,62% | - |
| 11.09.2025 | 47,75 | 48,40 | 47,70 | 48,10 | 0,21% | - |
| 10.09.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 0,10% | - |
| 09.09.2025 | 47,65 | 48,10 | 47,60 | 47,95 | 0,31% | - |
| 08.09.2025 | 47,55 | 47,90 | 47,35 | 47,80 | 0,42% | - |
| 05.09.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 0,85% | - |
| 04.09.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 1,07% | - |
| 03.09.2025 | 47,30 | 47,30 | 46,70 | 46,70 | -0,43% | 46,00 |
| 02.09.2025 | 47,50 | 47,50 | 46,60 | 46,90 | -3,10% | 1.700,00 |
| 01.09.2025 | 48,80 | 48,80 | 48,40 | 48,40 | 1,26% | 600,00 |
| 29.08.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -1,65% | - |
| 28.08.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -1,02% | - |
| 27.08.2025 | 49,10 | 49,10 | 49,10 | 49,10 | -0,41% | 100,00 |
| 26.08.2025 | 49,60 | 49,70 | 48,90 | 49,30 | 0,41% | 1.242,00 |
| 25.08.2025 | 49,70 | 49,70 | 49,10 | 49,10 | -2,58% | 50,00 |
| 22.08.2025 | 50,60 | 50,80 | 50,40 | 50,40 | 0,40% | 290,00 |
| 21.08.2025 | 50,20 | 50,20 | 50,20 | 50,20 | 0,60% | 100,00 |
| 20.08.2025 | 49,30 | 49,90 | 49,30 | 49,90 | 1,42% | 530,00 |
| 19.08.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -0,61% | - |
| 18.08.2025 | 48,50 | 49,50 | 48,50 | 49,50 | 0,41% | 439,00 |
| 15.08.2025 | 49,30 | 49,30 | 49,30 | 49,30 | 0,82% | - |
| 14.08.2025 | 48,50 | 48,90 | 48,50 | 48,90 | -1,21% | 50,00 |
| 13.08.2025 | 49,50 | 49,50 | 49,50 | 49,50 | -0,60% | - |
| 12.08.2025 | 49,80 | 50,40 | 49,80 | 49,80 | 2,05% | 59,00 |
| 11.08.2025 | 48,80 | 48,80 | 48,80 | 48,80 | -0,20% | 1,00 |
| 08.08.2025 | 48,30 | 48,90 | 48,30 | 48,90 | 1,45% | 33,00 |
| 07.08.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 0,00% | - |
| 06.08.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 0,84% | 20,00 |
| 05.08.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 0,84% | - |
| 04.08.2025 | 46,70 | 47,40 | 46,70 | 47,40 | 0,21% | 1.078,00 |
| 01.08.2025 | 46,40 | 47,80 | 46,40 | 47,30 | 0,64% | 715,00 |
| 31.07.2025 | 46,30 | 47,30 | 46,30 | 47,00 | 1,29% | 550,00 |
| 30.07.2025 | 45,50 | 46,40 | 45,50 | 46,40 | 3,34% | 125,00 |
| 29.07.2025 | 44,60 | 44,90 | 44,60 | 44,90 | 0,00% | 300,00 |