48,380€
2,51%
Echtzeit-Aktienkurs British American Tobacco PLC
Bid:
Ask:
Aktienkurse zur British American Tobacco PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 47,17 | 48,29 | 47,17 | 48,29 | 2,32% | - |
| 10.09.2026 | 47,01 | 47,72 | 46,86 | 47,20 | 0,44% | 2.975,00 |
| 09.09.2026 | 47,52 | 47,96 | 46,82 | 46,99 | -1,03% | 9.390,00 |
| 08.09.2026 | 47,80 | 48,31 | 47,40 | 47,48 | -0,70% | 136,00 |
| 07.09.2026 | 47,87 | 48,29 | 47,36 | 47,82 | -0,13% | 61,00 |
| 04.09.2026 | 48,28 | 48,28 | 47,60 | 47,88 | -0,22% | 1.943,00 |
| 03.09.2026 | 48,10 | 48,73 | 47,10 | 47,98 | -0,26% | 2.921,00 |
| 02.09.2026 | 48,72 | 49,37 | 47,67 | 48,11 | -0,94% | 3.680,00 |
| 01.09.2026 | 48,07 | 49,07 | 48,01 | 48,56 | 1,30% | 9.069,00 |
| 31.08.2026 | 48,62 | 48,83 | 47,94 | 47,94 | -1,47% | 11.000,00 |
| 28.08.2026 | 48,63 | 48,87 | 48,24 | 48,65 | 0,13% | 5.486,00 |
| 27.08.2026 | 49,21 | 49,37 | 48,52 | 48,59 | -1,32% | 5.130,00 |
| 26.08.2026 | 48,69 | 49,69 | 48,08 | 49,24 | 1,18% | 11.101,00 |
| 25.08.2026 | 48,76 | 49,06 | 48,09 | 48,66 | 0,02% | 2.850,00 |
| 24.08.2026 | 48,34 | 49,07 | 48,12 | 48,65 | 0,77% | 2.090,00 |
| 21.08.2026 | 48,69 | 48,84 | 48,10 | 48,28 | -0,74% | 9.277,00 |
| 20.08.2026 | 48,50 | 48,92 | 47,76 | 48,64 | 0,69% | 2.908,00 |
| 19.08.2026 | 48,97 | 48,97 | 47,73 | 48,31 | -1,28% | 8.441,00 |
| 18.08.2026 | 48,55 | 49,07 | 48,11 | 48,93 | 1,19% | 2.349,00 |
| 17.08.2026 | 49,40 | 49,49 | 48,17 | 48,36 | -2,35% | 3.116,00 |
| 14.08.2026 | 49,77 | 49,83 | 48,96 | 49,52 | -0,53% | 3.819,00 |
| 13.08.2026 | 48,84 | 50,18 | 48,63 | 49,79 | 2,29% | 2.830,00 |
| 12.08.2026 | 49,48 | 49,63 | 48,39 | 48,67 | -1,22% | 5.041,00 |
| 11.08.2026 | 49,80 | 49,97 | 49,20 | 49,27 | -0,63% | 24.880,00 |
| 10.08.2026 | 51,74 | 51,74 | 49,30 | 49,58 | -3,69% | 7.557,00 |
| 07.08.2026 | 51,17 | 52,07 | 51,15 | 51,48 | 0,47% | 3.939,00 |
| 06.08.2026 | 51,42 | 51,89 | 50,75 | 51,24 | 0,02% | 8.507,00 |
| 05.08.2026 | 51,62 | 52,06 | 50,98 | 51,23 | -0,54% | 8.175,00 |
| 04.08.2026 | 52,04 | 52,94 | 51,27 | 51,51 | -0,79% | 3.028,00 |
| 03.08.2026 | 53,26 | 53,37 | 51,80 | 51,92 | -1,39% | 13.275,00 |
| 31.07.2026 | 53,42 | 53,68 | 52,33 | 52,65 | -1,24% | 23.916,00 |
| 30.07.2026 | 55,04 | 55,92 | 52,85 | 53,31 | -2,79% | 7.645,00 |
| 29.07.2026 | 54,80 | 55,64 | 54,44 | 54,84 | 0,29% | - |
| 28.07.2026 | 53,52 | 55,26 | 53,48 | 54,68 | 2,09% | 3.858,00 |
| 27.07.2026 | 53,70 | 53,85 | 53,01 | 53,56 | -0,24% | 8.036,00 |
| 24.07.2026 | 52,56 | 53,88 | 52,38 | 53,69 | 1,84% | 2.884,00 |
| 23.07.2026 | 54,11 | 54,25 | 52,13 | 52,72 | -2,68% | 1.270,00 |
| 22.07.2026 | 53,87 | 55,00 | 53,59 | 54,17 | 0,59% | 7.567,00 |
| 21.07.2026 | 54,42 | 54,72 | 53,72 | 53,85 | -1,32% | 10.479,00 |
| 20.07.2026 | 55,09 | 55,52 | 54,36 | 54,57 | -0,27% | 10.306,00 |
| 17.07.2026 | 54,43 | 55,62 | 54,18 | 54,72 | 0,11% | 594,00 |
| 16.07.2026 | 51,42 | 54,99 | 51,26 | 54,66 | 7,09% | 2.849,00 |
| 15.07.2026 | 51,08 | 52,13 | 50,77 | 51,04 | 0,04% | 23.344,00 |
| 14.07.2026 | 51,77 | 51,78 | 51,01 | 51,02 | -1,37% | 3.450,00 |
| 13.07.2026 | 52,85 | 52,85 | 51,31 | 51,73 | -2,23% | 7.756,00 |
| 10.07.2026 | 52,71 | 53,29 | 52,24 | 52,91 | 0,11% | 3.070,00 |
| 09.07.2026 | 53,62 | 53,63 | 52,58 | 52,85 | -2,02% | 5.600,00 |
| 08.07.2026 | 54,28 | 56,21 | 53,63 | 53,94 | -0,70% | 4.270,00 |
| 07.07.2026 | 54,02 | 54,47 | 53,88 | 54,32 | 0,56% | 2.712,00 |
| 06.07.2026 | 54,28 | 54,46 | 53,50 | 54,02 | -0,48% | 2.016,00 |
| 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 |