47,400€
-0,32%
Echtzeit-Aktienkurs BRIT.AMER.TOBACCO LS-,25
Bid:
Ask:
Aktienkurse zur BRIT.AMER.TOBACCO LS-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.07.2025 | 42,78 | 43,73 | 42,70 | 43,65 | 0,81% | 1.219,00 |
| 10.07.2025 | 41,95 | 43,33 | 41,90 | 43,30 | 3,16% | 1.893,00 |
| 09.07.2025 | 41,25 | 42,50 | 41,23 | 41,98 | 2,32% | 524,00 |
| 08.07.2025 | 41,55 | 41,65 | 40,68 | 41,03 | -1,08% | 1.206,00 |
| 07.07.2025 | 41,40 | 41,58 | 41,15 | 41,48 | 0,85% | 140,00 |
| 04.07.2025 | 41,23 | 41,30 | 40,85 | 41,13 | -0,30% | 1.372,00 |
| 03.07.2025 | 40,10 | 41,55 | 40,10 | 41,25 | 2,87% | 290,00 |
| 02.07.2025 | 39,75 | 40,20 | 39,45 | 40,10 | 1,13% | - |
| 01.07.2025 | 40,40 | 40,53 | 39,58 | 39,65 | -1,49% | 847,00 |
| 30.06.2025 | 40,15 | 40,53 | 40,15 | 40,25 | 0,44% | 1.215,00 |
| 27.06.2025 | 40,68 | 40,75 | 39,75 | 40,08 | -1,11% | 1.761,00 |
| 26.06.2025 | 40,70 | 40,78 | 40,33 | 40,53 | -1,22% | 3.340,00 |
| 25.06.2025 | 41,75 | 42,13 | 40,75 | 41,03 | -1,68% | 685,00 |
| 24.06.2025 | 42,23 | 42,33 | 41,63 | 41,73 | -0,89% | 1.861,00 |
| 23.06.2025 | 42,80 | 42,80 | 41,90 | 42,10 | -1,06% | 902,00 |
| 20.06.2025 | 42,80 | 43,05 | 42,43 | 42,55 | -0,41% | 7.010,00 |
| 19.06.2025 | 42,85 | 43,10 | 42,65 | 42,73 | -0,35% | 982,00 |
| 18.06.2025 | 42,50 | 42,88 | 42,40 | 42,88 | 1,00% | 23.801,00 |
| 17.06.2025 | 42,48 | 42,55 | 41,98 | 42,45 | -0,12% | 1.263,00 |
| 16.06.2025 | 42,05 | 42,68 | 42,03 | 42,50 | 1,07% | 410,00 |
| 13.06.2025 | 41,75 | 42,58 | 41,50 | 42,05 | 0,48% | 1.120,00 |
| 12.06.2025 | 42,03 | 42,38 | 41,65 | 41,85 | -1,01% | 8.000,00 |
| 11.06.2025 | 41,30 | 42,38 | 41,25 | 42,28 | 2,05% | 7.670,00 |
| 10.06.2025 | 41,75 | 42,03 | 41,30 | 41,43 | -0,90% | 7.250,00 |
| 09.06.2025 | 41,78 | 41,98 | 41,63 | 41,80 | 0,00% | 668,00 |
| 06.06.2025 | 41,55 | 41,95 | 41,40 | 41,80 | 0,97% | 875,00 |
| 05.06.2025 | 40,33 | 41,55 | 40,33 | 41,40 | 2,48% | 1.396,00 |
| 04.06.2025 | 40,48 | 40,55 | 39,98 | 40,40 | -0,62% | 515,00 |
| 03.06.2025 | 39,60 | 40,75 | 39,35 | 40,65 | 2,65% | 1.450,00 |
| 02.06.2025 | 39,53 | 39,80 | 39,33 | 39,60 | -0,06% | 2.155,00 |
| 30.05.2025 | 39,53 | 39,82 | 39,48 | 39,63 | 0,00% | 1.200,00 |
| 29.05.2025 | 39,85 | 39,95 | 39,20 | 39,63 | -0,63% | 213,00 |
| 28.05.2025 | 39,88 | 39,98 | 39,53 | 39,88 | 0,15% | 400,00 |
| 27.05.2025 | 39,47 | 40,19 | 39,44 | 39,82 | 0,63% | 4.787,00 |
| 26.05.2025 | 39,72 | 39,83 | 39,39 | 39,57 | -0,09% | 1.775,00 |
| 23.05.2025 | 39,31 | 39,81 | 39,25 | 39,60 | 0,52% | 50,00 |
| 22.05.2025 | 39,30 | 39,48 | 38,94 | 39,40 | 0,43% | 640,00 |
| 21.05.2025 | 39,00 | 39,49 | 38,82 | 39,23 | 0,04% | 2.884,00 |
| 20.05.2025 | 38,39 | 39,36 | 38,33 | 39,21 | 1,57% | 1.216,00 |
| 19.05.2025 | 37,98 | 38,66 | 37,76 | 38,61 | 1,43% | 1.197,00 |
| 16.05.2025 | 37,00 | 38,26 | 36,90 | 38,06 | 3,03% | 4.545,00 |
| 15.05.2025 | 36,18 | 37,04 | 36,17 | 36,94 | 1,74% | 350,00 |
| 14.05.2025 | 36,45 | 36,73 | 36,08 | 36,31 | -0,21% | 40.115,00 |
| 13.05.2025 | 36,93 | 37,08 | 36,04 | 36,39 | -1,85% | 2.731,00 |
| 12.05.2025 | 37,67 | 37,73 | 36,41 | 37,07 | -0,62% | 2.344,00 |
| 09.05.2025 | 38,79 | 38,86 | 37,05 | 37,30 | -3,75% | 2.601,00 |
| 08.05.2025 | 39,22 | 39,34 | 38,34 | 38,76 | -1,15% | 965,00 |
| 07.05.2025 | 39,37 | 39,40 | 38,83 | 39,21 | 0,23% | 24,00 |
| 06.05.2025 | 38,52 | 39,40 | 38,51 | 39,12 | 1,27% | 530,00 |
| 05.05.2025 | 38,23 | 38,63 | 38,03 | 38,63 | 0,87% | 1.794,00 |
| 02.05.2025 | 38,27 | 38,51 | 37,89 | 38,29 | 0,30% | 2.076,00 |
| 30.04.2025 | 37,81 | 38,58 | 37,81 | 38,18 | 1,77% | 333,00 |
| 29.04.2025 | 37,24 | 37,53 | 36,89 | 37,51 | 0,70% | 614,00 |
| 28.04.2025 | 37,03 | 37,33 | 36,83 | 37,25 | 0,65% | 4.704,00 |
| 25.04.2025 | 37,27 | 37,31 | 36,79 | 37,01 | -0,35% | 1.547,00 |
| 24.04.2025 | 37,06 | 37,65 | 37,06 | 37,14 | -0,62% | 2,00 |
| 23.04.2025 | 37,66 | 37,84 | 36,72 | 37,37 | -0,32% | 295,00 |
| 22.04.2025 | 37,05 | 37,60 | 36,91 | 37,49 | 0,70% | 1.635,00 |
| 17.04.2025 | 37,17 | 37,29 | 36,68 | 37,23 | 1,17% | 39,00 |
| 16.04.2025 | 36,71 | 37,59 | 36,64 | 36,80 | -1,89% | 475,00 |