44,500€
0,68%
Echtzeit-Aktienkurs British American Tobacco PLC (ADRs)
Bid:
Ask:
Aktienkurse zur British American Tobacco PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 0,90% | 18,00 |
| 24.07.2025 | 44,30 | 44,30 | 44,20 | 44,20 | -0,90% | 121,00 |
| 23.07.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 0,90% | - |
| 22.07.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,91% | - |
| 21.07.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -1,35% | - |
| 18.07.2025 | 43,90 | 44,40 | 43,90 | 44,40 | -0,67% | 85,00 |
| 17.07.2025 | 44,70 | 44,70 | 44,70 | 44,70 | -0,89% | - |
| 16.07.2025 | 44,10 | 45,10 | 44,10 | 45,10 | 2,27% | 585,00 |
| 15.07.2025 | 44,10 | 44,10 | 44,10 | 44,10 | 1,38% | - |
| 14.07.2025 | 43,30 | 43,60 | 43,30 | 43,50 | 2,35% | 97,00 |
| 11.07.2025 | 42,50 | 42,50 | 42,50 | 42,50 | -0,93% | - |
| 10.07.2025 | 41,90 | 42,90 | 41,90 | 42,90 | 2,14% | 180,00 |
| 09.07.2025 | 41,10 | 42,00 | 41,10 | 42,00 | 1,69% | 50,00 |
| 08.07.2025 | 41,30 | 41,30 | 41,30 | 41,30 | 0,24% | - |
| 07.07.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,24% | - |
| 04.07.2025 | 41,10 | 41,10 | 41,10 | 41,10 | 0,74% | - |
| 03.07.2025 | 40,00 | 40,80 | 40,00 | 40,80 | 2,00% | 405,00 |
| 02.07.2025 | 39,70 | 40,00 | 39,70 | 40,00 | 0,25% | 352,00 |
| 01.07.2025 | 40,30 | 40,60 | 39,90 | 39,90 | -1,72% | 455,00 |
| 30.06.2025 | 40,10 | 40,60 | 40,10 | 40,60 | 0,00% | 10,00 |
| 27.06.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -1,22% | - |
| 26.06.2025 | 40,50 | 41,10 | 40,50 | 41,10 | -1,20% | 1.800,00 |
| 25.06.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -0,95% | - |
| 24.06.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -1,18% | - |
| 23.06.2025 | 42,50 | 42,50 | 42,50 | 42,50 | -1,16% | - |
| 20.06.2025 | 42,70 | 43,00 | 42,70 | 43,00 | 0,70% | 6,00 |
| 19.06.2025 | 42,70 | 42,70 | 42,70 | 42,70 | 0,71% | - |
| 18.06.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |
| 17.06.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |
| 16.06.2025 | 42,00 | 42,40 | 42,00 | 42,40 | 0,00% | 6,00 |
| 13.06.2025 | 41,90 | 42,40 | 41,80 | 42,40 | 1,68% | 2.029,00 |
| 12.06.2025 | 41,80 | 42,30 | 41,70 | 41,70 | 0,00% | 740,00 |
| 11.06.2025 | 41,30 | 41,70 | 41,30 | 41,70 | -0,24% | 125,00 |
| 10.06.2025 | 41,70 | 41,80 | 41,70 | 41,80 | -0,48% | 114,00 |
| 09.06.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,48% | 10,00 |
| 06.06.2025 | 41,40 | 41,80 | 41,40 | 41,80 | 0,72% | 14,00 |
| 05.06.2025 | 40,30 | 41,50 | 40,30 | 41,50 | 2,22% | 400,00 |
| 04.06.2025 | 40,50 | 40,60 | 40,50 | 40,60 | 2,78% | 500,00 |
| 03.06.2025 | 39,50 | 39,50 | 39,50 | 39,50 | 0,00% | - |
| 02.06.2025 | 39,50 | 39,50 | 39,50 | 39,50 | 0,51% | - |
| 30.05.2025 | 39,30 | 39,30 | 39,30 | 39,30 | -0,51% | - |
| 29.05.2025 | 39,70 | 39,70 | 39,40 | 39,50 | -0,50% | 391,00 |
| 28.05.2025 | 39,70 | 39,70 | 39,70 | 39,70 | -0,50% | - |
| 27.05.2025 | 39,30 | 39,90 | 39,30 | 39,90 | 1,01% | 30,00 |
| 26.05.2025 | 39,50 | 39,50 | 39,50 | 39,50 | 0,77% | - |
| 23.05.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 0,26% | - |
| 22.05.2025 | 39,10 | 39,10 | 39,10 | 39,10 | 0,51% | - |
| 21.05.2025 | 38,90 | 38,90 | 38,90 | 38,90 | -1,27% | - |
| 20.05.2025 | 38,30 | 39,40 | 38,30 | 39,40 | 4,23% | 5,00 |
| 19.05.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 2,72% | - |
| 16.05.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 2,22% | - |
| 15.05.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
| 14.05.2025 | 36,30 | 36,30 | 36,20 | 36,20 | -0,28% | 200,00 |
| 13.05.2025 | 36,80 | 36,80 | 36,30 | 36,30 | -2,16% | 65,00 |
| 12.05.2025 | 37,50 | 37,50 | 37,10 | 37,10 | -3,89% | 162,00 |
| 09.05.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | - |
| 08.05.2025 | 39,10 | 39,10 | 38,80 | 38,80 | -1,02% | 80,00 |
| 07.05.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | - |
| 06.05.2025 | 38,40 | 39,20 | 38,40 | 39,20 | 2,89% | 615,00 |
| 05.05.2025 | 38,10 | 38,10 | 38,10 | 38,10 | -0,52% | - |
| 02.05.2025 | 38,20 | 38,40 | 38,20 | 38,30 | 2,13% | 1.080,00 |
| 30.04.2025 | 37,50 | 37,50 | 37,50 | 37,50 | 0,54% | - |
| 29.04.2025 | 37,00 | 37,30 | 37,00 | 37,30 | 0,00% | 25,00 |
| 28.04.2025 | 37,00 | 37,30 | 37,00 | 37,30 | 0,81% | 95,00 |
| 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 |