40,525€
-0,31%
Echtzeit-Aktienkurs British American Tobacco PLC
Bid:
Ask:
Aktienkurse zur British American Tobacco PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.04.2025 | 36,98 | 37,71 | 36,96 | 37,51 | 1,45% | 2.946,00 |
| 14.04.2025 | 36,88 | 37,03 | 36,38 | 36,98 | 0,97% | 2.234,00 |
| 11.04.2025 | 36,10 | 36,87 | 35,76 | 36,62 | 1,33% | - |
| 10.04.2025 | 37,05 | 37,10 | 35,41 | 36,14 | -1,87% | 366,00 |
| 09.04.2025 | 35,55 | 36,98 | 35,19 | 36,83 | 1,24% | 1.020,00 |
| 08.04.2025 | 36,22 | 37,12 | 35,92 | 36,38 | 1,20% | 3.845,00 |
| 07.04.2025 | 34,20 | 36,29 | 32,36 | 35,95 | -0,99% | 7.962,00 |
| 04.04.2025 | 37,65 | 38,61 | 36,15 | 36,31 | -4,22% | 2.808,00 |
| 03.04.2025 | 36,87 | 38,09 | 35,68 | 37,91 | 2,05% | 5.747,00 |
| 02.04.2025 | 37,97 | 38,26 | 36,86 | 37,15 | -2,29% | 7.789,00 |
| 01.04.2025 | 37,91 | 38,44 | 37,86 | 38,02 | -0,08% | 1.018,00 |
| 31.03.2025 | 37,09 | 38,20 | 37,09 | 38,05 | 1,82% | 1.614,00 |
| 28.03.2025 | 37,44 | 37,89 | 37,21 | 37,37 | -0,21% | 3.888,00 |
| 27.03.2025 | 37,30 | 37,55 | 37,15 | 37,45 | -1,06% | 530,00 |
| 26.03.2025 | 37,93 | 38,08 | 37,21 | 37,85 | -0,32% | 3.067,00 |
| 25.03.2025 | 37,92 | 38,27 | 37,62 | 37,97 | 0,07% | 3.655,00 |
| 24.03.2025 | 37,88 | 38,10 | 37,77 | 37,95 | 0,76% | 690,00 |
| 21.03.2025 | 37,88 | 38,01 | 37,65 | 37,66 | -0,36% | 4.560,00 |
| 20.03.2025 | 37,85 | 38,11 | 37,73 | 37,80 | 0,29% | 775,00 |
| 19.03.2025 | 37,73 | 38,14 | 37,49 | 37,69 | 0,00% | 1.500,00 |
| 18.03.2025 | 38,27 | 38,55 | 37,46 | 37,69 | -1,43% | 420,00 |
| 17.03.2025 | 38,02 | 38,23 | 37,77 | 38,23 | 0,47% | 2.722,00 |
| 14.03.2025 | 38,15 | 38,16 | 37,60 | 38,05 | -0,11% | 1.562,00 |
| 13.03.2025 | 37,79 | 38,21 | 37,71 | 38,09 | 0,47% | 1.844,00 |
| 12.03.2025 | 37,52 | 37,96 | 37,31 | 37,91 | 1,11% | 1.080,00 |
| 11.03.2025 | 37,79 | 37,86 | 36,91 | 37,50 | -0,32% | 2.308,00 |
| 10.03.2025 | 37,72 | 38,16 | 37,27 | 37,62 | 0,11% | 1.037,00 |
| 07.03.2025 | 37,13 | 37,60 | 36,71 | 37,58 | 1,28% | 201,00 |
| 06.03.2025 | 36,98 | 37,29 | 36,45 | 37,10 | 0,82% | 2.765,00 |
| 05.03.2025 | 37,70 | 37,90 | 36,64 | 36,80 | -2,14% | 7.055,00 |
| 04.03.2025 | 37,69 | 38,42 | 37,42 | 37,61 | -0,46% | 10.980,00 |
| 03.03.2025 | 37,49 | 37,84 | 37,17 | 37,78 | 0,89% | 362,00 |
| 28.02.2025 | 37,16 | 37,52 | 37,09 | 37,45 | 0,65% | 3.908,00 |
| 27.02.2025 | 37,12 | 37,32 | 36,96 | 37,21 | 0,35% | 28.468,00 |
| 26.02.2025 | 36,69 | 37,30 | 36,46 | 37,08 | 1,39% | 947,00 |
| 25.02.2025 | 36,58 | 36,79 | 36,35 | 36,57 | -0,16% | 856,00 |
| 24.02.2025 | 36,32 | 36,70 | 36,05 | 36,63 | 1,19% | 1.560,00 |
| 21.02.2025 | 36,83 | 36,88 | 35,68 | 36,20 | -1,70% | 12.937,00 |
| 20.02.2025 | 36,81 | 36,89 | 36,12 | 36,82 | 0,84% | 4.605,00 |
| 19.02.2025 | 36,64 | 36,92 | 36,22 | 36,52 | -0,34% | 37.564,00 |
| 18.02.2025 | 36,45 | 36,84 | 36,45 | 36,64 | 0,52% | 1.756,00 |
| 17.02.2025 | 37,31 | 37,31 | 36,42 | 36,45 | -1,47% | 6.684,00 |
| 14.02.2025 | 37,43 | 37,80 | 36,88 | 37,00 | -0,50% | 5.825,00 |
| 13.02.2025 | 40,50 | 40,56 | 36,71 | 37,18 | -8,56% | 10.518,00 |
| 12.02.2025 | 40,71 | 40,98 | 40,36 | 40,66 | -0,09% | 2.360,00 |
| 11.02.2025 | 40,79 | 40,94 | 40,53 | 40,70 | -0,39% | 13.933,00 |
| 10.02.2025 | 40,18 | 40,87 | 40,18 | 40,86 | 2,07% | 5.482,00 |
| 07.02.2025 | 39,84 | 40,28 | 39,81 | 40,03 | 0,87% | 1.754,00 |
| 06.02.2025 | 39,44 | 39,95 | 39,36 | 39,68 | 0,62% | 2.988,00 |
| 05.02.2025 | 38,57 | 39,47 | 38,57 | 39,44 | 1,94% | 3.189,00 |
| 04.02.2025 | 38,69 | 38,92 | 38,33 | 38,69 | 0,38% | 3.445,00 |