50,100€
1,52%
Echtzeit-Aktienkurs British American Tobacco PLC
Bid:
Ask:
Aktienkurse zur British American Tobacco PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 49,50 | 50,55 | 49,45 | 50,10 | 1,52% | 1.041,00 |
| 27.11.2025 | 49,73 | 49,83 | 48,20 | 49,35 | -0,40% | 699,00 |
| 26.11.2025 | 49,10 | 49,95 | 48,90 | 49,55 | 1,12% | 1.222,00 |
| 25.11.2025 | 47,65 | 49,20 | 47,53 | 49,00 | 3,16% | 354,00 |
| 24.11.2025 | 47,90 | 48,65 | 47,30 | 47,50 | -1,45% | 3.994,00 |
| 21.11.2025 | 47,45 | 48,33 | 47,30 | 48,20 | 1,47% | 526,00 |
| 20.11.2025 | 47,53 | 47,68 | 47,08 | 47,50 | 0,21% | 11.930,00 |
| 19.11.2025 | 47,18 | 47,68 | 46,80 | 47,40 | 1,07% | 455,00 |
| 18.11.2025 | 47,33 | 47,85 | 46,88 | 46,90 | -0,95% | 2.179,00 |
| 17.11.2025 | 46,48 | 47,43 | 46,45 | 47,35 | 2,16% | 2.556,00 |
| 14.11.2025 | 46,70 | 46,93 | 45,85 | 46,35 | -3,24% | 1.045,00 |
| 13.11.2025 | 48,23 | 48,30 | 46,60 | 47,90 | -0,42% | 772,00 |
| 12.11.2025 | 48,30 | 48,45 | 48,05 | 48,10 | -0,21% | 9.640,00 |
| 11.11.2025 | 47,80 | 48,68 | 47,80 | 48,20 | 0,73% | 1.424,00 |
| 10.11.2025 | 47,25 | 47,98 | 46,85 | 47,85 | 1,70% | 648,00 |
| 07.11.2025 | 47,10 | 47,23 | 46,80 | 47,05 | 0,11% | 1.150,00 |
| 06.11.2025 | 46,83 | 47,43 | 46,83 | 47,00 | 0,43% | 2.464,00 |
| 05.11.2025 | 45,83 | 47,13 | 45,70 | 46,80 | 1,85% | 698,00 |
| 04.11.2025 | 45,30 | 46,15 | 45,15 | 45,95 | 1,10% | 3.128,00 |
| 03.11.2025 | 44,50 | 45,68 | 44,28 | 45,45 | 2,25% | 11.320,00 |
| 31.10.2025 | 44,13 | 44,73 | 44,10 | 44,45 | 0,34% | 117,00 |
| 30.10.2025 | 44,70 | 44,75 | 43,98 | 44,30 | -1,01% | 17,00 |
| 29.10.2025 | 45,15 | 45,18 | 44,55 | 44,75 | -0,22% | 4.183,00 |
| 28.10.2025 | 44,78 | 45,05 | 44,33 | 44,85 | 0,11% | 276,00 |
| 27.10.2025 | 44,88 | 45,43 | 44,70 | 44,80 | 0,11% | 3.620,00 |
| 24.10.2025 | 44,75 | 44,90 | 44,20 | 44,75 | 0,90% | 105,00 |
| 23.10.2025 | 44,03 | 44,90 | 43,75 | 44,35 | 0,68% | 313,00 |
| 22.10.2025 | 43,18 | 44,18 | 43,15 | 44,05 | 2,32% | 925,00 |
| 21.10.2025 | 43,80 | 44,15 | 42,98 | 43,05 | -1,94% | 586,00 |
| 20.10.2025 | 44,15 | 44,30 | 43,80 | 43,90 | -0,34% | 138,00 |
| 17.10.2025 | 43,95 | 44,23 | 43,63 | 44,05 | 0,69% | 12.000,00 |
| 16.10.2025 | 43,70 | 44,10 | 43,58 | 43,75 | -0,34% | 300,00 |
| 15.10.2025 | 43,90 | 44,00 | 43,10 | 43,90 | 0,46% | 12.483,00 |
| 14.10.2025 | 43,85 | 44,18 | 42,28 | 43,70 | -0,23% | 1.920,00 |
| 13.10.2025 | 44,10 | 44,53 | 43,70 | 43,80 | -1,90% | 120,00 |
| 10.10.2025 | 44,50 | 44,65 | 43,93 | 44,65 | 1,13% | 1.650,00 |
| 09.10.2025 | 44,40 | 44,75 | 43,98 | 44,15 | -0,79% | 760,00 |
| 08.10.2025 | 44,70 | 44,95 | 44,13 | 44,50 | 0,79% | 325,00 |
| 07.10.2025 | 43,70 | 44,83 | 43,70 | 44,15 | 1,49% | 789,00 |
| 06.10.2025 | 43,63 | 44,28 | 43,50 | 43,50 | 0,00% | 456,00 |
| 03.10.2025 | 44,15 | 44,38 | 43,50 | 43,50 | -1,25% | 873,00 |
| 02.10.2025 | 44,45 | 44,65 | 43,58 | 44,05 | -0,45% | 952,00 |
| 01.10.2025 | 45,33 | 45,58 | 44,25 | 44,25 | -2,43% | 550,00 |
| 30.09.2025 | 45,10 | 45,55 | 44,80 | 45,35 | 1,11% | 854,00 |
| 29.09.2025 | 45,45 | 45,68 | 44,63 | 44,85 | -0,55% | 2.192,00 |
| 26.09.2025 | 44,80 | 45,40 | 44,65 | 45,10 | 0,78% | 598,00 |
| 25.09.2025 | 44,48 | 45,43 | 44,35 | 44,75 | 0,90% | 189,00 |
| 24.09.2025 | 44,95 | 45,20 | 44,13 | 44,35 | -0,78% | 722,00 |
| 23.09.2025 | 45,63 | 45,65 | 44,43 | 44,70 | -1,76% | 426,00 |
| 22.09.2025 | 46,55 | 46,55 | 45,18 | 45,50 | -2,05% | 1.135,00 |
| 19.09.2025 | 46,65 | 47,18 | 46,38 | 46,45 | -1,48% | 2.043,00 |
| 18.09.2025 | 47,40 | 47,70 | 46,65 | 47,15 | -0,32% | 35,00 |
| 17.09.2025 | 47,08 | 47,48 | 47,00 | 47,30 | 0,42% | 326,00 |
| 16.09.2025 | 47,68 | 47,83 | 47,00 | 47,10 | -0,63% | 12.766,00 |
| 15.09.2025 | 48,28 | 48,33 | 47,40 | 47,40 | -1,35% | 266,00 |
| 12.09.2025 | 48,63 | 48,78 | 47,95 | 48,05 | -1,13% | 183,00 |
| 11.09.2025 | 47,75 | 48,80 | 47,75 | 48,60 | 1,25% | 202,00 |
| 10.09.2025 | 48,25 | 48,48 | 47,55 | 48,00 | -0,10% | 752,00 |
| 09.09.2025 | 47,70 | 48,15 | 47,63 | 48,05 | 1,48% | 276,00 |
| 08.09.2025 | 47,55 | 48,05 | 47,35 | 47,35 | -0,11% | 700,00 |
| 05.09.2025 | 47,75 | 47,85 | 47,10 | 47,40 | -0,32% | 389,00 |
| 04.09.2025 | 47,23 | 48,05 | 46,93 | 47,55 | 1,06% | 700,00 |
| 03.09.2025 | 47,30 | 47,58 | 46,55 | 47,05 | -0,21% | 2.466,00 |
| 02.09.2025 | 47,45 | 47,60 | 46,45 | 47,15 | -1,57% | 23.565,00 |
| 01.09.2025 | 48,60 | 48,70 | 47,90 | 47,90 | -0,83% | 2.051,00 |
| 29.08.2025 | 47,90 | 48,70 | 47,80 | 48,30 | 0,62% | 18.120,00 |
| 28.08.2025 | 48,65 | 48,80 | 47,65 | 48,00 | -1,23% | 1.227,00 |
| 27.08.2025 | 49,15 | 49,23 | 48,60 | 48,60 | -0,92% | 75,00 |
| 26.08.2025 | 49,70 | 49,73 | 48,43 | 49,05 | -1,11% | 140,00 |
| 25.08.2025 | 50,05 | 50,15 | 48,58 | 49,60 | -0,95% | 725,00 |
| 22.08.2025 | 50,90 | 50,90 | 49,90 | 50,08 | -1,72% | 1.756,00 |
| 21.08.2025 | 50,50 | 50,95 | 50,20 | 50,95 | 1,09% | 1.000,00 |
| 20.08.2025 | 49,08 | 50,60 | 48,88 | 50,40 | 2,34% | 1.380,00 |
| 19.08.2025 | 49,40 | 49,40 | 48,90 | 49,25 | -0,30% | 197,00 |
| 18.08.2025 | 48,80 | 49,50 | 48,60 | 49,40 | 1,39% | 787,00 |
| 15.08.2025 | 49,35 | 49,40 | 47,93 | 48,73 | -1,07% | 1.245,00 |
| 14.08.2025 | 48,70 | 49,35 | 48,58 | 49,25 | 1,13% | - |
| 13.08.2025 | 49,60 | 49,70 | 48,35 | 48,70 | -1,72% | 322,00 |
| 12.08.2025 | 50,08 | 50,40 | 49,25 | 49,55 | -0,95% | 441,00 |
| 11.08.2025 | 48,90 | 50,03 | 48,90 | 50,03 | 2,41% | 311,00 |
| 08.08.2025 | 48,35 | 48,98 | 48,35 | 48,85 | 0,88% | 6.030,00 |
| 07.08.2025 | 48,30 | 48,58 | 48,00 | 48,43 | 0,41% | 9,00 |
| 06.08.2025 | 48,28 | 48,50 | 48,13 | 48,23 | 0,05% | 512,00 |
| 05.08.2025 | 47,95 | 48,68 | 47,95 | 48,20 | 0,52% | 521,00 |
| 04.08.2025 | 47,13 | 48,28 | 46,83 | 47,95 | 1,80% | 1.075,00 |
| 01.08.2025 | 46,60 | 47,85 | 46,60 | 47,10 | 0,91% | 2.021,00 |
| 31.07.2025 | 46,53 | 47,35 | 45,58 | 46,68 | 0,38% | 3.216,00 |
| 30.07.2025 | 45,58 | 46,63 | 45,30 | 46,50 | 2,14% | 450,00 |
| 29.07.2025 | 44,70 | 45,63 | 44,45 | 45,53 | 2,07% | 10.214,00 |
| 28.07.2025 | 44,75 | 44,85 | 44,35 | 44,60 | 0,11% | 162,00 |
| 25.07.2025 | 44,75 | 44,93 | 44,15 | 44,55 | -0,06% | - |
| 24.07.2025 | 44,40 | 44,88 | 43,90 | 44,58 | 0,45% | 264,00 |
| 23.07.2025 | 44,73 | 44,73 | 43,80 | 44,38 | -0,17% | 130,00 |
| 22.07.2025 | 44,28 | 45,10 | 44,03 | 44,45 | 0,34% | 3.115,00 |
| 21.07.2025 | 44,00 | 44,43 | 43,73 | 44,30 | 0,45% | 204,00 |
| 18.07.2025 | 44,10 | 44,45 | 43,65 | 44,10 | -0,11% | 965,00 |
| 17.07.2025 | 44,80 | 45,15 | 43,73 | 44,15 | -1,12% | - |
| 16.07.2025 | 44,25 | 44,83 | 44,15 | 44,65 | 0,68% | 2.691,00 |
| 15.07.2025 | 44,25 | 44,35 | 43,80 | 44,35 | 0,57% | 2.600,00 |
| 14.07.2025 | 43,30 | 44,30 | 43,30 | 44,10 | 1,03% | 684,00 |