37,150€
-0,40%
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 | 36,90 | 37,35 | 36,90 | 37,15 | 0,27% | - |
| 25.04.2025 | 37,35 | 37,35 | 36,75 | 37,05 | -0,54% | - |
| 24.04.2025 | 37,45 | 37,65 | 37,25 | 37,25 | -0,80% | - |
| 23.04.2025 | 37,65 | 37,65 | 36,75 | 37,55 | 0,27% | - |
| 22.04.2025 | 36,80 | 37,65 | 36,80 | 37,45 | 0,54% | - |
| 17.04.2025 | 36,80 | 37,45 | 36,55 | 37,25 | 1,36% | 1.052,00 |
| 16.04.2025 | 37,15 | 37,60 | 36,60 | 36,75 | -2,13% | - |
| 15.04.2025 | 37,05 | 37,65 | 36,95 | 37,55 | 1,35% | - |
| 14.04.2025 | 36,55 | 37,05 | 36,20 | 37,05 | 1,09% | - |
| 11.04.2025 | 36,05 | 36,85 | 35,75 | 36,65 | 1,38% | 150,00 |
| 10.04.2025 | 36,40 | 36,70 | 35,35 | 36,15 | -1,63% | - |
| 09.04.2025 | 35,35 | 36,95 | 35,15 | 36,75 | 1,66% | - |
| 08.04.2025 | 35,95 | 37,15 | 35,75 | 36,15 | 0,00% | - |
| 07.04.2025 | 35,30 | 36,35 | 34,25 | 36,15 | -0,82% | 1.012,00 |
| 04.04.2025 | 37,45 | 38,70 | 36,25 | 36,45 | -4,20% | 4.000,00 |
| 03.04.2025 | 36,55 | 38,25 | 36,45 | 38,05 | 2,42% | - |
| 02.04.2025 | 38,05 | 38,25 | 36,65 | 37,15 | -2,62% | 200,00 |
| 01.04.2025 | 38,25 | 38,45 | 37,85 | 38,15 | -0,26% | - |
| 31.03.2025 | 37,45 | 38,35 | 37,35 | 38,25 | 2,55% | 200,00 |
| 28.03.2025 | 37,20 | 38,05 | 37,20 | 37,30 | -1,84% | - |
| 27.03.2025 | 37,70 | 38,25 | 37,05 | 38,00 | 0,00% | - |
| 26.03.2025 | 37,85 | 38,05 | 37,15 | 38,00 | 0,66% | - |
| 25.03.2025 | 37,85 | 38,25 | 37,55 | 37,75 | -0,26% | 100,00 |
| 24.03.2025 | 37,65 | 38,05 | 37,65 | 37,85 | 0,26% | - |
| 21.03.2025 | 37,90 | 38,05 | 37,65 | 37,75 | -0,26% | - |
| 20.03.2025 | 38,00 | 38,15 | 37,75 | 37,85 | 0,00% | - |
| 19.03.2025 | 37,75 | 37,95 | 37,55 | 37,85 | 0,53% | - |
| 18.03.2025 | 38,25 | 38,35 | 37,45 | 37,65 | -1,57% | - |
| 17.03.2025 | 38,10 | 38,35 | 37,75 | 38,25 | 0,92% | - |
| 14.03.2025 | 38,25 | 38,35 | 37,60 | 37,90 | -0,66% | - |
| 13.03.2025 | 37,95 | 38,25 | 37,65 | 38,15 | 0,39% | - |
| 12.03.2025 | 37,65 | 38,10 | 37,35 | 38,00 | 1,47% | - |
| 11.03.2025 | 37,35 | 37,65 | 36,90 | 37,45 | 0,00% | 500,00 |
| 10.03.2025 | 37,70 | 37,85 | 37,20 | 37,45 | -0,79% | - |
| 07.03.2025 | 37,05 | 37,75 | 36,65 | 37,75 | 1,62% | - |
| 06.03.2025 | 36,65 | 37,25 | 36,35 | 37,15 | 1,09% | - |
| 05.03.2025 | 37,30 | 37,50 | 36,65 | 36,75 | -1,87% | - |
| 04.03.2025 | 37,95 | 38,45 | 37,35 | 37,45 | -1,32% | - |
| 03.03.2025 | 37,35 | 37,95 | 37,15 | 37,95 | 1,07% | - |
| 28.02.2025 | 37,20 | 37,55 | 37,05 | 37,55 | 0,81% | 28,00 |
| 27.02.2025 | 37,15 | 37,45 | 36,95 | 37,25 | 0,54% | 1.600,00 |
| 26.02.2025 | 36,80 | 37,35 | 36,50 | 37,05 | 1,09% | - |
| 25.02.2025 | 36,55 | 36,75 | 36,20 | 36,65 | 1,24% | - |
| 24.02.2025 | 36,15 | 36,70 | 36,15 | 36,20 | 0,14% | - |
| 21.02.2025 | 36,85 | 36,95 | 35,65 | 36,15 | -1,50% | - |
| 20.02.2025 | 36,80 | 36,85 | 36,15 | 36,70 | -0,41% | - |
| 19.02.2025 | 36,45 | 36,85 | 36,15 | 36,85 | 1,10% | - |
| 18.02.2025 | 36,70 | 36,85 | 36,35 | 36,45 | -2,93% | 1.200,00 |
| 17.02.2025 | 37,15 | 37,55 | 36,40 | 37,55 | 1,62% | 30,00 |
| 14.02.2025 | 37,90 | 37,95 | 36,85 | 36,95 | -2,38% | - |
| 13.02.2025 | 40,95 | 40,95 | 36,75 | 37,85 | -7,80% | - |
| 12.02.2025 | 40,90 | 41,05 | 40,50 | 41,05 | 0,00% | - |
| 11.02.2025 | 41,00 | 41,05 | 40,55 | 41,05 | 0,00% | - |
| 10.02.2025 | 40,35 | 41,05 | 40,35 | 41,05 | 1,48% | - |
| 07.02.2025 | 40,00 | 40,45 | 39,85 | 40,45 | 1,89% | 600,00 |
| 06.02.2025 | 39,50 | 40,05 | 39,50 | 39,70 | 0,38% | - |
| 05.02.2025 | 38,70 | 39,55 | 38,65 | 39,55 | 2,06% | - |
| 04.02.2025 | 38,55 | 38,80 | 38,35 | 38,75 | 0,26% | - |
| 03.02.2025 | 38,25 | 38,85 | 38,15 | 38,65 | 1,05% | - |
| 31.01.2025 | 38,15 | 38,35 | 38,00 | 38,25 | 0,26% | 750,00 |
| 30.01.2025 | 37,60 | 38,15 | 37,55 | 38,15 | 1,06% | - |
| 29.01.2025 | 37,50 | 38,05 | 37,50 | 37,75 | 0,53% | 700,00 |
| 28.01.2025 | 37,80 | 38,05 | 37,45 | 37,55 | -0,53% | - |
| 27.01.2025 | 36,10 | 37,85 | 36,05 | 37,75 | 4,43% | - |
| 24.01.2025 | 35,45 | 36,15 | 35,05 | 36,15 | 1,69% | 15,00 |
| 23.01.2025 | 35,10 | 35,65 | 35,10 | 35,55 | 1,14% | 19,00 |
| 22.01.2025 | 35,30 | 35,35 | 34,85 | 35,15 | -0,28% | - |
| 21.01.2025 | 35,20 | 35,25 | 34,90 | 35,25 | 3,07% | 80,00 |
| 20.01.2025 | 35,10 | 35,25 | 34,20 | 34,20 | -3,25% | - |
| 17.01.2025 | 34,75 | 35,40 | 34,45 | 35,35 | 1,43% | - |
| 16.01.2025 | 34,85 | 34,95 | 34,35 | 34,85 | 0,29% | - |
| 15.01.2025 | 34,70 | 34,85 | 33,80 | 34,75 | 0,29% | - |
| 14.01.2025 | 34,30 | 34,70 | 34,00 | 34,65 | 0,29% | - |
| 13.01.2025 | 35,15 | 35,25 | 34,05 | 34,55 | -2,12% | 150,00 |
| 10.01.2025 | 35,70 | 35,70 | 35,30 | 35,30 | -0,56% | - |
| 09.01.2025 | 35,60 | 35,60 | 35,40 | 35,50 | 0,57% | - |
| 08.01.2025 | 35,50 | 35,60 | 35,20 | 35,30 | 0,00% | - |
| 07.01.2025 | 35,50 | 35,60 | 35,30 | 35,30 | -1,12% | - |
| 06.01.2025 | 35,70 | 35,70 | 35,70 | 35,70 | 0,56% | - |
| 03.01.2025 | 35,50 | 35,50 | 35,50 | 35,50 | -0,56% | - |
| 02.01.2025 | 35,30 | 35,70 | 35,10 | 35,70 | 2,88% | 123,00 |
| 30.12.2024 | 34,80 | 34,80 | 34,70 | 34,70 | 1,17% | - |
| 27.12.2024 | 34,30 | 34,30 | 34,30 | 34,30 | -1,15% | - |
| 23.12.2024 | 34,70 | 34,70 | 34,50 | 34,70 | 0,00% | - |
| 22.12.2024 | 35,00 | 35,00 | 34,30 | 34,70 | -2,25% | - |
| 19.12.2024 | 35,30 | 35,60 | 35,30 | 35,50 | 0,00% | - |
| 18.12.2024 | 35,40 | 35,50 | 35,40 | 35,50 | 0,00% | - |
| 17.12.2024 | 35,80 | 35,90 | 35,40 | 35,50 | -0,84% | - |
| 13.12.2024 | 35,80 | 35,80 | 35,60 | 35,80 | 0,00% | 1.115,00 |
| 12.12.2024 | 35,80 | 35,80 | 35,30 | 35,80 | -1,65% | - |
| 11.12.2024 | 35,60 | 36,40 | 35,60 | 36,40 | 2,25% | 30,00 |
| 10.12.2024 | 35,80 | 35,80 | 35,60 | 35,60 | -0,56% | - |
| 09.12.2024 | 35,80 | 35,80 | 35,50 | 35,80 | 0,85% | - |
| 06.12.2024 | 35,70 | 35,70 | 35,50 | 35,50 | -0,28% | - |
| 05.12.2024 | 35,20 | 35,80 | 35,20 | 35,60 | 1,14% | - |
| 04.12.2024 | 35,20 | 35,40 | 35,20 | 35,20 | -0,85% | 300,00 |
| 03.12.2024 | 36,00 | 36,00 | 35,40 | 35,50 | -1,11% | - |
| 02.12.2024 | 36,00 | 36,00 | 35,70 | 35,90 | 0,28% | - |
| 29.11.2024 | 35,50 | 35,80 | 35,50 | 35,80 | 0,56% | - |
| 28.11.2024 | 35,90 | 36,00 | 35,60 | 35,60 | -0,28% | 2,00 |