56,770€
0,91%
Echtzeit-Aktienkurs British American Tobacco PLC
Bid:
Ask:
Aktienkurse zur British American Tobacco PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 56,20 | 56,97 | 56,09 | 56,78 | 0,67% | 21,00 |
| 25.05.2026 | 56,01 | 57,15 | 55,83 | 56,40 | 0,64% | 6.192,00 |
| 22.05.2026 | 56,50 | 56,72 | 55,86 | 56,04 | -0,83% | 62,00 |
| 21.05.2026 | 56,19 | 57,35 | 55,85 | 56,51 | 1,02% | - |
| 20.05.2026 | 56,63 | 57,36 | 55,93 | 55,94 | -1,58% | 1.628,00 |
| 19.05.2026 | 57,11 | 57,28 | 56,33 | 56,84 | -0,77% | 8.575,00 |
| 18.05.2026 | 55,34 | 57,32 | 55,12 | 57,28 | 2,62% | 7.973,00 |
| 15.05.2026 | 56,90 | 56,91 | 55,48 | 55,82 | -1,97% | 7.795,00 |
| 14.05.2026 | 55,41 | 57,42 | 55,38 | 56,94 | 2,19% | 45.050,00 |
| 13.05.2026 | 53,62 | 55,84 | 53,62 | 55,72 | 3,09% | 32.619,00 |
| 12.05.2026 | 51,27 | 54,11 | 50,33 | 54,05 | 5,59% | 9.270,00 |
| 11.05.2026 | 49,70 | 51,21 | 49,68 | 51,19 | 3,60% | 1.755,00 |
| 08.05.2026 | 49,69 | 49,90 | 49,11 | 49,41 | -0,51% | 1.757,00 |
| 07.05.2026 | 50,69 | 50,71 | 49,31 | 49,67 | -1,93% | 1.743,00 |
| 06.05.2026 | 50,62 | 51,58 | 50,36 | 50,64 | -0,26% | 3.608,00 |
| 05.05.2026 | 49,75 | 50,80 | 49,75 | 50,77 | 2,00% | 14.436,00 |
| 04.05.2026 | 50,28 | 50,43 | 49,53 | 49,78 | -0,47% | 7.000,00 |
| 30.04.2026 | 49,18 | 50,39 | 48,96 | 50,01 | 1,87% | 10.090,00 |
| 29.04.2026 | 49,85 | 49,94 | 49,07 | 49,09 | -1,38% | 8.522,00 |
| 28.04.2026 | 49,13 | 49,79 | 49,07 | 49,78 | 1,36% | 1.240,00 |
| 27.04.2026 | 49,69 | 49,69 | 48,87 | 49,11 | -0,73% | 7.899,00 |
| 24.04.2026 | 49,39 | 50,41 | 49,20 | 49,47 | 1,08% | 6.350,00 |
| 23.04.2026 | 47,43 | 49,10 | 47,38 | 48,94 | 2,14% | 3.600,00 |
| 22.04.2026 | 46,93 | 47,96 | 46,79 | 47,91 | 1,82% | 21.318,00 |
| 21.04.2026 | 48,41 | 48,50 | 46,90 | 47,06 | -2,59% | 16.147,00 |
| 20.04.2026 | 48,00 | 48,61 | 47,93 | 48,31 | 0,64% | 4.543,00 |
| 17.04.2026 | 47,84 | 48,13 | 46,98 | 48,00 | 0,27% | 1.483,00 |
| 16.04.2026 | 48,18 | 48,49 | 47,63 | 47,87 | -0,71% | 35.093,00 |
| 15.04.2026 | 48,95 | 48,95 | 47,98 | 48,21 | -0,90% | - |
| 14.04.2026 | 50,30 | 50,32 | 47,60 | 48,65 | -3,13% | 11.468,00 |
| 13.04.2026 | 50,29 | 50,74 | 49,98 | 50,22 | 0,16% | 4.175,00 |
| 10.04.2026 | 50,37 | 50,56 | 49,88 | 50,14 | -0,52% | 2.448,00 |
| 09.04.2026 | 51,30 | 51,58 | 49,52 | 50,40 | -1,79% | 8.365,00 |
| 08.04.2026 | 51,10 | 51,52 | 49,47 | 51,32 | 1,54% | 27.610,00 |
| 07.04.2026 | 51,15 | 51,18 | 50,45 | 50,54 | -0,22% | 5.630,00 |
| 02.04.2026 | 49,75 | 50,90 | 49,63 | 50,65 | 1,55% | 3.460,00 |
| 01.04.2026 | 50,50 | 50,60 | 48,33 | 49,88 | -1,34% | 8.718,00 |
| 31.03.2026 | 50,65 | 51,25 | 50,03 | 50,55 | -0,49% | 8.120,00 |
| 30.03.2026 | 50,25 | 51,10 | 50,05 | 50,80 | 1,09% | 70.760,00 |
| 27.03.2026 | 49,93 | 50,45 | 49,50 | 50,25 | 0,80% | 1.654,00 |
| 26.03.2026 | 49,78 | 50,15 | 49,58 | 49,85 | -1,48% | 480,00 |
| 25.03.2026 | 50,30 | 51,00 | 50,03 | 50,60 | 1,00% | 10.870,00 |
| 24.03.2026 | 49,55 | 50,35 | 49,50 | 50,10 | 0,30% | 3.622,00 |
| 23.03.2026 | 48,68 | 50,00 | 48,28 | 49,95 | 1,47% | 4.440,00 |
| 20.03.2026 | 50,55 | 51,00 | 49,23 | 49,23 | -2,33% | 5.976,00 |
| 19.03.2026 | 50,70 | 51,15 | 50,25 | 50,40 | -0,59% | 3.824,00 |
| 18.03.2026 | 52,90 | 52,90 | 50,55 | 50,70 | -3,80% | 19.608,00 |
| 17.03.2026 | 53,10 | 53,40 | 52,55 | 52,70 | -1,03% | 6.731,00 |
| 16.03.2026 | 52,40 | 53,55 | 52,20 | 53,25 | 1,72% | 20.474,00 |
| 13.03.2026 | 51,75 | 52,65 | 51,20 | 52,35 | 1,16% | 8.326,00 |
| 12.03.2026 | 50,70 | 51,95 | 50,30 | 51,75 | 1,87% | 730,00 |
| 11.03.2026 | 51,40 | 51,50 | 50,60 | 50,80 | -0,88% | 6.654,00 |
| 10.03.2026 | 50,25 | 51,45 | 50,25 | 51,25 | 2,09% | 1.178,00 |
| 09.03.2026 | 49,13 | 50,25 | 48,70 | 50,20 | 0,75% | 19.406,00 |
| 06.03.2026 | 50,75 | 51,00 | 49,28 | 49,83 | -1,63% | 13.320,00 |
| 05.03.2026 | 52,65 | 52,65 | 50,15 | 50,65 | -3,25% | 3.029,00 |
| 04.03.2026 | 51,80 | 52,80 | 51,40 | 52,35 | 1,26% | 4.567,00 |
| 03.03.2026 | 52,80 | 53,20 | 51,15 | 51,70 | -2,73% | 9.207,00 |
| 02.03.2026 | 51,65 | 53,45 | 51,45 | 53,15 | 0,28% | 45.915,00 |
| 27.02.2026 | 52,85 | 53,30 | 52,30 | 53,00 | 0,00% | 6.530,00 |
| 26.02.2026 | 53,35 | 53,50 | 52,75 | 53,00 | -0,56% | 13.264,00 |
| 25.02.2026 | 52,45 | 53,45 | 52,05 | 53,30 | 1,52% | 1.610,00 |
| 24.02.2026 | 52,70 | 52,85 | 51,75 | 52,50 | -0,19% | 26.995,00 |
| 23.02.2026 | 52,80 | 53,25 | 51,85 | 52,60 | -0,38% | 8.025,00 |
| 20.02.2026 | 51,60 | 52,85 | 51,25 | 52,80 | 2,33% | 41.342,00 |
| 19.02.2026 | 49,88 | 51,65 | 49,83 | 51,60 | 3,77% | 29.520,00 |
| 18.02.2026 | 49,65 | 50,25 | 49,55 | 49,73 | 0,15% | 40,00 |
| 17.02.2026 | 49,95 | 50,10 | 49,20 | 49,65 | -0,20% | 9.800,00 |
| 16.02.2026 | 50,15 | 50,30 | 49,18 | 49,75 | -1,00% | 2.395,00 |
| 13.02.2026 | 50,90 | 51,15 | 49,80 | 50,25 | -0,50% | 23.960,00 |
| 12.02.2026 | 51,40 | 51,60 | 49,30 | 50,50 | -0,79% | 11.149,00 |
| 11.02.2026 | 50,75 | 51,30 | 50,05 | 50,90 | 0,59% | 18.849,00 |
| 10.02.2026 | 51,20 | 51,70 | 49,83 | 50,60 | -1,27% | 4.433,00 |
| 09.02.2026 | 52,90 | 52,95 | 50,85 | 51,25 | -3,12% | 19.915,00 |
| 06.02.2026 | 52,45 | 53,30 | 52,25 | 52,90 | 1,15% | 2.224,00 |
| 05.02.2026 | 52,30 | 52,65 | 51,55 | 52,30 | 0,29% | 5.162,00 |
| 04.02.2026 | 52,15 | 53,10 | 51,95 | 52,15 | 0,29% | 3.875,00 |
| 03.02.2026 | 51,60 | 52,45 | 51,35 | 52,00 | 0,97% | 6.798,00 |
| 02.02.2026 | 50,15 | 51,70 | 49,75 | 51,50 | 1,18% | 74.777,00 |
| 30.01.2026 | 50,05 | 51,10 | 49,75 | 50,90 | 1,39% | 9.368,00 |
| 29.01.2026 | 50,10 | 50,85 | 49,85 | 50,20 | -0,10% | 31.166,00 |
| 28.01.2026 | 49,98 | 50,25 | 49,70 | 50,25 | 0,40% | 6.971,00 |
| 27.01.2026 | 49,70 | 50,25 | 49,45 | 50,05 | 0,70% | 10.273,00 |
| 26.01.2026 | 49,68 | 50,25 | 49,50 | 49,70 | -0,10% | 23.096,00 |
| 23.01.2026 | 49,50 | 50,05 | 49,45 | 49,75 | 0,61% | 16.520,00 |
| 22.01.2026 | 49,35 | 50,05 | 49,13 | 49,45 | 0,30% | 43.838,00 |
| 21.01.2026 | 48,30 | 49,40 | 48,30 | 49,30 | 2,12% | 18.720,00 |
| 20.01.2026 | 50,10 | 50,20 | 48,25 | 48,28 | -3,64% | 27.900,00 |
| 19.01.2026 | 49,23 | 50,50 | 49,03 | 50,10 | 0,00% | 4.595,00 |
| 16.01.2026 | 49,95 | 50,60 | 49,70 | 50,10 | 0,35% | 9.262,00 |
| 15.01.2026 | 49,43 | 50,05 | 49,20 | 49,93 | 1,37% | 10.946,00 |
| 14.01.2026 | 48,78 | 49,25 | 48,08 | 49,25 | 1,03% | 13.853,00 |
| 13.01.2026 | 47,83 | 48,78 | 47,58 | 48,75 | 2,04% | 8.668,00 |
| 12.01.2026 | 46,93 | 47,80 | 46,83 | 47,78 | 1,11% | 11.990,00 |
| 09.01.2026 | 46,43 | 47,35 | 46,00 | 47,25 | 1,94% | 4.571,00 |
| 08.01.2026 | 45,43 | 46,60 | 45,38 | 46,35 | 1,76% | 10.349,00 |
| 07.01.2026 | 46,28 | 46,40 | 45,43 | 45,55 | -1,41% | 40.466,00 |
| 06.01.2026 | 47,33 | 47,33 | 46,20 | 46,20 | -2,22% | 3.672,00 |
| 05.01.2026 | 48,18 | 48,30 | 46,65 | 47,25 | -1,66% | 13.664,00 |
| 02.01.2026 | 48,03 | 48,43 | 47,15 | 48,05 | 0,10% | 7.061,00 |