37,200€
0,54%
Echtzeit-Aktienkurs British American Tobacco PLC (ADRs)
Bid:
Ask:
Aktienkurse zur British American Tobacco PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 36,95 | 37,35 | 36,85 | 37,20 | 0,54% | - |
| 25.04.2025 | 37,20 | 37,20 | 37,00 | 37,00 | -0,54% | 300,00 |
| 24.04.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -0,80% | 125,00 |
| 23.04.2025 | 37,50 | 37,50 | 37,50 | 37,50 | 0,00% | - |
| 22.04.2025 | 36,90 | 37,50 | 36,90 | 37,50 | 1,63% | 150,00 |
| 17.04.2025 | 36,90 | 36,90 | 36,90 | 36,90 | 0,00% | 50,00 |
| 16.04.2025 | 36,90 | 36,90 | 36,90 | 36,90 | 0,00% | 190,00 |
| 15.04.2025 | 36,90 | 36,90 | 36,90 | 36,90 | 0,27% | - |
| 14.04.2025 | 36,40 | 36,80 | 36,40 | 36,80 | 2,79% | 10,00 |
| 11.04.2025 | 36,00 | 36,00 | 35,80 | 35,80 | 0,00% | 140,00 |
| 10.04.2025 | 36,80 | 36,80 | 35,80 | 35,80 | -0,56% | 327,00 |
| 09.04.2025 | 35,50 | 36,00 | 35,40 | 36,00 | -0,55% | 435,00 |
| 08.04.2025 | 36,00 | 36,20 | 36,00 | 36,20 | -0,55% | 332,00 |
| 07.04.2025 | 33,80 | 36,40 | 33,80 | 36,40 | -0,55% | 1.847,00 |
| 04.04.2025 | 37,60 | 38,20 | 36,60 | 36,60 | 1,10% | 330,00 |
| 03.04.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -4,49% | - |
| 02.04.2025 | 37,90 | 37,90 | 37,90 | 37,90 | -0,52% | - |
| 01.04.2025 | 38,10 | 38,10 | 38,10 | 38,10 | 1,06% | - |
| 31.03.2025 | 37,20 | 37,70 | 37,20 | 37,70 | 1,07% | 60,00 |
| 28.03.2025 | 37,30 | 37,30 | 37,30 | 37,30 | -1,06% | - |
| 27.03.2025 | 37,70 | 37,70 | 37,70 | 37,70 | 0,00% | - |
| 26.03.2025 | 37,80 | 37,80 | 37,70 | 37,70 | -0,53% | 150,00 |
| 25.03.2025 | 37,80 | 38,00 | 37,80 | 37,90 | 0,53% | 110,00 |
| 24.03.2025 | 37,70 | 37,70 | 37,70 | 37,70 | -0,26% | - |
| 21.03.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | - |
| 20.03.2025 | 37,90 | 38,00 | 37,90 | 38,00 | 0,80% | 125,00 |
| 19.03.2025 | 37,70 | 37,70 | 37,70 | 37,70 | -0,26% | - |
| 18.03.2025 | 38,10 | 38,10 | 37,80 | 37,80 | -0,79% | 35,00 |
| 17.03.2025 | 37,90 | 38,10 | 37,90 | 38,10 | 0,00% | 50,00 |
| 14.03.2025 | 38,10 | 38,10 | 38,10 | 38,10 | 0,79% | - |
| 13.03.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 12.03.2025 | 37,50 | 37,80 | 37,50 | 37,80 | 0,80% | 550,00 |
| 11.03.2025 | 37,40 | 37,50 | 37,40 | 37,50 | -0,79% | 131,00 |
| 10.03.2025 | 37,60 | 37,90 | 37,60 | 37,80 | 1,61% | 110,00 |
| 07.03.2025 | 37,00 | 37,20 | 37,00 | 37,20 | 0,27% | 12,00 |
| 06.03.2025 | 36,70 | 37,10 | 36,70 | 37,10 | 0,82% | 166,00 |
| 05.03.2025 | 37,60 | 37,70 | 36,70 | 36,80 | -3,92% | 788,00 |
| 04.03.2025 | 37,80 | 38,30 | 37,80 | 38,30 | 2,68% | 105,00 |
| 03.03.2025 | 37,40 | 37,40 | 37,30 | 37,30 | -0,53% | 243,00 |
| 28.02.2025 | 37,10 | 37,60 | 37,10 | 37,50 | 1,35% | 439,00 |
| 27.02.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | - |
| 26.02.2025 | 36,70 | 37,20 | 36,70 | 37,20 | 1,92% | 792,00 |
| 25.02.2025 | 36,50 | 36,70 | 36,50 | 36,50 | 0,83% | 252,00 |
| 24.02.2025 | 35,90 | 36,50 | 35,90 | 36,20 | 0,28% | 765,00 |
| 21.02.2025 | 36,70 | 36,70 | 36,00 | 36,10 | 0,00% | 385,00 |
| 20.02.2025 | 36,70 | 36,70 | 36,10 | 36,10 | -1,63% | 150,00 |
| 19.02.2025 | 36,50 | 36,70 | 36,50 | 36,70 | 0,00% | 25,00 |
| 18.02.2025 | 36,50 | 36,70 | 36,50 | 36,70 | -0,54% | 90,00 |
| 17.02.2025 | 37,10 | 37,10 | 36,90 | 36,90 | -1,07% | 385,00 |
| 14.02.2025 | 37,30 | 37,30 | 37,20 | 37,30 | 0,81% | 113,00 |
| 13.02.2025 | 39,70 | 39,70 | 37,00 | 37,00 | -9,31% | 1.463,00 |
| 12.02.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -0,24% | 133,00 |
| 11.02.2025 | 40,90 | 40,90 | 40,90 | 40,90 | 0,49% | - |
| 10.02.2025 | 40,20 | 40,70 | 40,20 | 40,70 | 1,75% | 113,00 |
| 07.02.2025 | 39,90 | 40,00 | 39,90 | 40,00 | 0,25% | 100,00 |
| 06.02.2025 | 39,40 | 39,90 | 39,40 | 39,90 | 1,27% | 1.315,00 |
| 05.02.2025 | 38,60 | 39,40 | 38,60 | 39,40 | 1,81% | 120,00 |
| 04.02.2025 | 38,60 | 38,80 | 38,60 | 38,70 | 0,26% | 210,00 |
| 03.02.2025 | 38,00 | 38,70 | 38,00 | 38,60 | 1,05% | 247,00 |
| 31.01.2025 | 38,00 | 38,20 | 38,00 | 38,20 | 0,53% | 51,00 |
| 30.01.2025 | 37,70 | 38,00 | 37,70 | 38,00 | 0,26% | 105,00 |
| 29.01.2025 | 37,60 | 37,90 | 37,60 | 37,90 | 0,26% | 35,00 |
| 28.01.2025 | 37,70 | 37,80 | 37,70 | 37,80 | 0,80% | 92,00 |
| 27.01.2025 | 35,90 | 37,50 | 35,90 | 37,50 | 6,84% | 1.438,00 |
| 24.01.2025 | 35,60 | 35,60 | 35,10 | 35,10 | -1,13% | 500,00 |
| 23.01.2025 | 35,20 | 35,50 | 35,20 | 35,50 | 0,85% | 300,00 |
| 22.01.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 21.01.2025 | 35,00 | 35,20 | 35,00 | 35,20 | -0,28% | 5,00 |
| 20.01.2025 | 35,00 | 35,30 | 35,00 | 35,30 | 2,62% | 320,00 |
| 17.01.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -0,29% | - |
| 16.01.2025 | 34,70 | 34,70 | 34,50 | 34,50 | -0,29% | 30,00 |
| 15.01.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | - |
| 14.01.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -0,87% | - |
| 13.01.2025 | 35,30 | 35,30 | 34,50 | 34,50 | -2,54% | 210,00 |
| 10.01.2025 | 35,50 | 35,50 | 35,40 | 35,40 | -0,28% | 25,00 |
| 09.01.2025 | 35,50 | 35,50 | 35,50 | 35,50 | -0,28% | - |
| 08.01.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 07.01.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 06.01.2025 | 35,80 | 35,80 | 35,60 | 35,60 | 0,00% | 100,00 |
| 03.01.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 02.01.2025 | 34,90 | 35,60 | 34,90 | 35,60 | 2,01% | 388,00 |
| 30.12.2024 | 34,90 | 34,90 | 34,90 | 34,90 | 0,29% | - |
| 27.12.2024 | 35,00 | 35,00 | 34,80 | 34,80 | 0,00% | 55,00 |
| 23.12.2024 | 34,60 | 34,80 | 34,60 | 34,80 | 0,00% | 256,00 |
| 20.12.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -2,52% | - |
| 19.12.2024 | 35,20 | 35,70 | 35,20 | 35,70 | 0,56% | 196,00 |
| 18.12.2024 | 35,50 | 35,50 | 35,50 | 35,50 | -1,11% | - |
| 17.12.2024 | 35,90 | 35,90 | 35,90 | 35,90 | -0,55% | - |
| 16.12.2024 | 35,80 | 36,10 | 35,80 | 36,10 | 0,56% | 30,00 |
| 13.12.2024 | 35,90 | 35,90 | 35,90 | 35,90 | 0,28% | - |
| 12.12.2024 | 36,10 | 36,30 | 35,80 | 35,80 | -1,10% | 1.110,00 |
| 11.12.2024 | 35,60 | 36,20 | 35,60 | 36,20 | 1,12% | 80,00 |
| 10.12.2024 | 35,70 | 35,80 | 35,70 | 35,80 | 0,00% | 400,00 |
| 09.12.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | 550,00 |
| 06.12.2024 | 35,60 | 35,80 | 35,60 | 35,80 | 1,99% | 280,00 |
| 05.12.2024 | 35,10 | 35,10 | 35,10 | 35,10 | -0,28% | - |
| 04.12.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -1,68% | - |
| 03.12.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 02.12.2024 | 35,80 | 36,40 | 35,80 | 36,00 | 1,69% | 302,00 |
| 29.11.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -0,84% | - |