54,130€
-0,09%
Echtzeit-Aktienkurs British American Tobacco PLC
Bid:
Ask:
Aktienkurse zur British American Tobacco PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2026 | 54,28 | 54,46 | 53,50 | 54,12 | -0,29% | 1.966,00 |
| 03.07.2026 | 54,15 | 54,31 | 53,43 | 54,28 | -0,46% | 720,00 |
| 02.07.2026 | 53,69 | 54,69 | 53,42 | 54,53 | 1,94% | 2.952,00 |
| 01.07.2026 | 54,31 | 54,31 | 52,80 | 53,49 | -1,22% | 3.216,00 |
| 30.06.2026 | 54,71 | 55,29 | 54,10 | 54,15 | -0,90% | 3.600,00 |
| 29.06.2026 | 54,84 | 54,96 | 53,84 | 54,64 | -0,83% | 1.180,00 |
| 26.06.2026 | 54,69 | 55,75 | 54,64 | 55,10 | 0,51% | 4.720,00 |
| 25.06.2026 | 54,39 | 54,84 | 53,68 | 54,82 | 0,83% | 10.200,00 |
| 24.06.2026 | 53,41 | 54,51 | 53,07 | 54,37 | 2,08% | 1.960,00 |
| 23.06.2026 | 51,49 | 53,51 | 51,49 | 53,26 | 3,34% | 7.115,00 |
| 22.06.2026 | 50,53 | 51,96 | 50,28 | 51,54 | 2,38% | 13.879,00 |
| 19.06.2026 | 50,90 | 51,34 | 50,16 | 50,34 | -1,95% | 115,00 |
| 18.06.2026 | 51,56 | 51,56 | 50,88 | 51,34 | -1,38% | 413,00 |
| 17.06.2026 | 52,88 | 52,88 | 51,58 | 52,06 | -1,44% | 179,00 |
| 16.06.2026 | 52,58 | 53,34 | 52,38 | 52,82 | 0,38% | 27,00 |
| 15.06.2026 | 53,70 | 53,84 | 52,62 | 52,62 | -1,83% | 7.677,00 |
| 12.06.2026 | 52,98 | 53,90 | 52,70 | 53,60 | 1,09% | 585,00 |
| 11.06.2026 | 52,98 | 53,58 | 52,96 | 53,02 | 0,26% | 1.234,00 |
| 10.06.2026 | 51,74 | 52,90 | 51,60 | 52,88 | 2,12% | 400,00 |
| 09.06.2026 | 51,76 | 52,08 | 51,52 | 51,78 | -0,04% | 1.750,00 |
| 08.06.2026 | 51,56 | 52,34 | 51,42 | 51,80 | 0,43% | 4.935,00 |
| 05.06.2026 | 49,88 | 51,92 | 49,56 | 51,58 | 3,08% | 2.247,00 |
| 04.06.2026 | 50,66 | 50,72 | 49,75 | 50,04 | -1,38% | 1.270,00 |
| 03.06.2026 | 51,80 | 52,00 | 50,52 | 50,74 | -1,63% | 20,00 |
| 02.06.2026 | 52,60 | 52,60 | 50,72 | 51,58 | -1,53% | 5.030,00 |
| 01.06.2026 | 52,98 | 53,58 | 52,38 | 52,38 | -0,72% | 1.170,00 |
| 29.05.2026 | 53,88 | 53,88 | 52,70 | 52,76 | -2,01% | 597,00 |
| 28.05.2026 | 55,04 | 55,08 | 53,72 | 53,84 | -2,18% | 51,00 |
| 27.05.2026 | 55,74 | 55,74 | 54,88 | 55,04 | -1,33% | 1.643,00 |
| 26.05.2026 | 55,76 | 57,00 | 55,54 | 55,78 | -0,85% | 12,00 |
| 25.05.2026 | 55,82 | 56,54 | 55,82 | 56,26 | 0,14% | 1.841,00 |
| 22.05.2026 | 56,32 | 56,60 | 55,88 | 56,18 | -0,43% | 7,00 |
| 21.05.2026 | 55,84 | 57,26 | 54,76 | 56,42 | 0,46% | - |
| 20.05.2026 | 56,46 | 57,30 | 56,10 | 56,16 | -1,02% | 242,00 |
| 19.05.2026 | 56,92 | 57,22 | 56,46 | 56,74 | -0,42% | 3.921,00 |
| 18.05.2026 | 54,98 | 57,04 | 54,50 | 56,98 | 2,11% | 1.549,00 |
| 15.05.2026 | 56,82 | 56,82 | 55,42 | 55,80 | -2,00% | 3.591,00 |
| 14.05.2026 | 55,44 | 57,28 | 55,34 | 56,94 | 2,56% | 16.990,00 |
| 13.05.2026 | 53,64 | 55,72 | 53,56 | 55,52 | 2,93% | 7.229,00 |
| 12.05.2026 | 51,16 | 53,96 | 50,42 | 53,94 | 5,60% | 3.601,00 |
| 11.05.2026 | 49,68 | 51,08 | 49,60 | 51,08 | 3,51% | 415,00 |
| 08.05.2026 | 49,57 | 49,81 | 49,09 | 49,35 | -0,46% | 497,00 |
| 07.05.2026 | 50,58 | 50,58 | 49,21 | 49,58 | -2,09% | 361,00 |
| 06.05.2026 | 51,30 | 51,44 | 50,54 | 50,64 | -0,04% | 948,00 |
| 05.05.2026 | 49,64 | 50,80 | 49,63 | 50,66 | 1,97% | 2.114,00 |
| 04.05.2026 | 50,18 | 50,38 | 49,38 | 49,68 | -0,64% | 960,00 |
| 30.04.2026 | 49,15 | 50,20 | 48,96 | 50,00 | 1,85% | 570,00 |
| 29.04.2026 | 49,73 | 49,74 | 49,01 | 49,09 | -1,15% | 2.024,00 |
| 28.04.2026 | 49,12 | 49,75 | 49,05 | 49,66 | 0,98% | 60,00 |
| 27.04.2026 | 49,57 | 49,80 | 48,88 | 49,18 | -0,38% | 912,00 |
| 24.04.2026 | 49,10 | 50,36 | 49,10 | 49,37 | 1,19% | 450,00 |
| 23.04.2026 | 47,71 | 48,97 | 47,31 | 48,79 | 1,65% | 350,00 |
| 22.04.2026 | 46,91 | 48,00 | 46,81 | 48,00 | 2,13% | 4.579,00 |
| 21.04.2026 | 48,21 | 48,44 | 46,99 | 47,00 | -2,59% | 1.526,00 |
| 20.04.2026 | 47,91 | 48,55 | 47,91 | 48,25 | 0,52% | 268,00 |
| 17.04.2026 | 47,81 | 48,15 | 47,05 | 48,00 | 0,38% | 195,00 |
| 16.04.2026 | 48,15 | 48,40 | 47,66 | 47,82 | -0,77% | 17.828,00 |
| 15.04.2026 | 48,81 | 48,91 | 48,10 | 48,19 | -0,95% | - |
| 14.04.2026 | 50,26 | 50,26 | 47,69 | 48,65 | -3,05% | 3.135,00 |
| 13.04.2026 | 50,08 | 50,62 | 50,02 | 50,18 | 0,08% | 515,00 |
| 10.04.2026 | 50,42 | 50,52 | 49,90 | 50,14 | -0,52% | 323,00 |
| 09.04.2026 | 51,18 | 51,42 | 49,51 | 50,40 | -1,60% | 1.141,00 |
| 08.04.2026 | 51,02 | 51,30 | 49,60 | 51,22 | 1,55% | 2.830,00 |
| 07.04.2026 | 51,20 | 51,20 | 50,44 | 50,44 | -0,32% | 565,00 |
| 02.04.2026 | 49,70 | 50,80 | 49,55 | 50,60 | 1,40% | 205,00 |
| 01.04.2026 | 50,40 | 50,50 | 48,75 | 49,90 | -1,19% | 3.044,00 |
| 31.03.2026 | 50,70 | 51,20 | 49,95 | 50,50 | -0,59% | 255,00 |
| 30.03.2026 | 50,20 | 51,00 | 50,00 | 50,80 | 1,20% | 14.398,00 |
| 27.03.2026 | 49,85 | 50,30 | 49,55 | 50,20 | 0,80% | 205,00 |
| 26.03.2026 | 49,60 | 50,10 | 49,55 | 49,80 | -1,39% | 60,00 |
| 25.03.2026 | 50,20 | 50,90 | 50,00 | 50,50 | 1,00% | 1.130,00 |
| 24.03.2026 | 49,35 | 50,30 | 49,35 | 50,00 | 0,30% | 1.294,00 |
| 23.03.2026 | 48,55 | 49,85 | 48,15 | 49,85 | 1,22% | 3.126,00 |
| 20.03.2026 | 50,30 | 50,90 | 49,25 | 49,25 | -2,28% | 404,00 |
| 19.03.2026 | 50,70 | 50,80 | 50,30 | 50,40 | -0,79% | 830,00 |
| 18.03.2026 | 52,70 | 52,70 | 50,60 | 50,80 | -3,61% | 1.938,00 |
| 17.03.2026 | 53,20 | 53,30 | 52,50 | 52,70 | -0,94% | 2.469,00 |
| 16.03.2026 | 52,20 | 53,40 | 52,10 | 53,20 | 1,72% | 2.152,00 |
| 13.03.2026 | 51,80 | 52,60 | 51,20 | 52,30 | 0,97% | 1.392,00 |
| 12.03.2026 | 50,80 | 51,80 | 50,80 | 51,80 | 2,17% | 228,00 |
| 11.03.2026 | 51,10 | 51,40 | 50,50 | 50,70 | -0,98% | 1.489,00 |
| 10.03.2026 | 50,20 | 51,40 | 50,10 | 51,20 | 1,99% | 206,00 |
| 09.03.2026 | 48,90 | 50,20 | 48,90 | 50,20 | 1,01% | 4.238,00 |
| 06.03.2026 | 50,90 | 50,90 | 49,30 | 49,70 | -1,58% | 4.181,00 |
| 05.03.2026 | 52,30 | 52,60 | 50,20 | 50,50 | -3,26% | 509,00 |
| 04.03.2026 | 51,70 | 52,70 | 51,30 | 52,20 | 0,97% | 1.530,00 |
| 03.03.2026 | 52,60 | 52,90 | 51,30 | 51,70 | -2,82% | 2.994,00 |
| 02.03.2026 | 51,80 | 53,50 | 51,80 | 53,20 | 0,57% | 14.270,00 |
| 27.02.2026 | 52,70 | 53,20 | 52,30 | 52,90 | -0,19% | 844,00 |
| 26.02.2026 | 53,20 | 53,30 | 52,80 | 53,00 | -0,56% | 1.834,00 |
| 25.02.2026 | 52,40 | 53,30 | 52,10 | 53,30 | 1,91% | 135,00 |
| 24.02.2026 | 52,60 | 52,80 | 52,00 | 52,30 | -0,57% | 10.800,00 |
| 23.02.2026 | 52,70 | 53,00 | 51,90 | 52,60 | -0,19% | 2.945,00 |
| 20.02.2026 | 51,40 | 52,80 | 51,20 | 52,70 | 2,33% | 5.053,00 |
| 19.02.2026 | 49,75 | 51,50 | 49,75 | 51,50 | 3,52% | 3.230,00 |
| 18.02.2026 | 49,60 | 50,10 | 49,45 | 49,75 | 0,10% | 2,00 |
| 17.02.2026 | 49,75 | 50,00 | 49,25 | 49,70 | 0,10% | 1.910,00 |
| 16.02.2026 | 50,10 | 50,20 | 49,15 | 49,65 | -1,10% | 425,00 |
| 13.02.2026 | 50,40 | 51,10 | 49,80 | 50,20 | -0,59% | 4.705,00 |
| 12.02.2026 | 50,80 | 51,20 | 49,40 | 50,50 | -0,79% | 2.550,00 |