46,910€
0,02%
Echtzeit-Aktienkurs British American Tobacco PLC
Bid:
Ask:
Aktienkurse zur British American Tobacco PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 46,93 | 47,14 | 46,63 | 46,94 | -0,19% | 1.000,00 |
| 01.10.2026 | 47,96 | 47,97 | 46,51 | 47,03 | -2,48% | 4.165,00 |
| 30.09.2026 | 48,69 | 48,86 | 48,14 | 48,22 | -0,41% | 4.829,00 |
| 29.09.2026 | 49,31 | 49,51 | 47,94 | 48,42 | -2,00% | 545,00 |
| 28.09.2026 | 48,76 | 49,68 | 48,73 | 49,41 | 1,62% | 1.104,00 |
| 25.09.2026 | 49,01 | 49,09 | 48,44 | 48,62 | -1,16% | 1.381,00 |
| 24.09.2026 | 48,82 | 49,99 | 48,82 | 49,19 | 0,65% | 520,00 |
| 23.09.2026 | 48,64 | 49,14 | 48,53 | 48,87 | 0,18% | 909,00 |
| 22.09.2026 | 49,01 | 49,31 | 48,64 | 48,78 | -0,25% | 2.540,00 |
| 21.09.2026 | 48,68 | 49,13 | 48,41 | 48,90 | 0,35% | 490,00 |
| 18.09.2026 | 48,91 | 49,11 | 48,60 | 48,73 | -0,45% | 40,00 |
| 17.09.2026 | 48,79 | 49,55 | 48,67 | 48,95 | 0,25% | 1.645,00 |
| 16.09.2026 | 49,01 | 49,26 | 48,75 | 48,83 | -0,47% | 390,00 |
| 15.09.2026 | 49,59 | 49,59 | 48,87 | 49,06 | -1,07% | 4.161,00 |
| 14.09.2026 | 47,87 | 49,74 | 47,78 | 49,59 | 3,79% | 7.309,00 |
| 11.09.2026 | 48,36 | 48,56 | 47,67 | 47,78 | 1,25% | 7.923,00 |
| 10.09.2026 | 46,90 | 47,68 | 46,84 | 47,19 | 0,79% | 170,00 |
| 09.09.2026 | 47,46 | 47,85 | 46,81 | 46,82 | -1,68% | 2.290,00 |
| 08.09.2026 | 47,76 | 48,18 | 47,46 | 47,62 | 0,04% | 4,00 |
| 07.09.2026 | 47,81 | 47,99 | 47,42 | 47,60 | -0,75% | 42,00 |
| 04.09.2026 | 48,16 | 48,16 | 47,69 | 47,96 | -0,31% | 238,00 |
| 03.09.2026 | 48,01 | 48,63 | 47,51 | 48,11 | 0,27% | 219,00 |
| 02.09.2026 | 48,55 | 49,33 | 47,70 | 47,98 | -1,40% | 390,00 |
| 01.09.2026 | 48,01 | 48,91 | 48,01 | 48,66 | 1,67% | 1.627,00 |
| 31.08.2026 | 48,63 | 48,76 | 47,86 | 47,86 | -1,62% | 2.319,00 |
| 28.08.2026 | 48,64 | 48,66 | 48,26 | 48,65 | 0,06% | 1.300,00 |
| 27.08.2026 | 49,39 | 49,39 | 48,53 | 48,62 | -1,20% | 469,00 |
| 26.08.2026 | 48,38 | 49,56 | 48,28 | 49,21 | 1,32% | 1.761,00 |
| 25.08.2026 | 48,59 | 48,96 | 48,11 | 48,57 | 0,16% | 340,00 |
| 24.08.2026 | 48,31 | 48,94 | 48,08 | 48,49 | 0,43% | 214,00 |
| 21.08.2026 | 48,61 | 48,78 | 48,09 | 48,28 | -0,88% | 4.872,00 |
| 20.08.2026 | 48,47 | 48,84 | 47,89 | 48,71 | 0,95% | 850,00 |
| 19.08.2026 | 48,81 | 48,81 | 47,76 | 48,25 | -0,82% | 1.722,00 |
| 18.08.2026 | 48,45 | 48,96 | 48,13 | 48,65 | 0,50% | 682,00 |
| 17.08.2026 | 49,33 | 49,46 | 48,16 | 48,41 | -2,02% | 1.047,00 |
| 14.08.2026 | 49,89 | 49,89 | 49,01 | 49,41 | -0,60% | 1.457,00 |
| 13.08.2026 | 48,74 | 50,06 | 48,66 | 49,71 | 2,14% | 1.220,00 |
| 12.08.2026 | 49,29 | 49,69 | 48,34 | 48,67 | -1,22% | 1.521,00 |
| 11.08.2026 | 49,51 | 49,83 | 49,05 | 49,27 | -0,61% | 7.324,00 |
| 10.08.2026 | 51,80 | 51,80 | 49,31 | 49,57 | -3,86% | 1.531,00 |
| 07.08.2026 | 51,08 | 51,98 | 51,08 | 51,56 | 0,86% | 302,00 |
| 06.08.2026 | 51,12 | 51,82 | 50,78 | 51,12 | -0,31% | 1.139,00 |
| 05.08.2026 | 51,54 | 52,02 | 50,98 | 51,28 | -0,31% | 841,00 |
| 04.08.2026 | 51,82 | 52,76 | 51,26 | 51,44 | -0,96% | 138,00 |
| 03.08.2026 | 52,96 | 53,26 | 51,84 | 51,94 | -1,59% | 4.420,00 |
| 31.07.2026 | 53,46 | 53,48 | 52,34 | 52,78 | -0,60% | 10.884,00 |
| 30.07.2026 | 54,86 | 55,56 | 52,88 | 53,10 | -3,00% | 715,00 |
| 29.07.2026 | 54,72 | 55,54 | 54,42 | 54,74 | 0,11% | 10,00 |
| 28.07.2026 | 53,32 | 55,16 | 53,32 | 54,68 | 2,70% | 588,00 |
| 27.07.2026 | 53,62 | 53,80 | 53,00 | 53,24 | -0,56% | 416,00 |
| 24.07.2026 | 52,36 | 53,82 | 52,36 | 53,54 | 1,90% | 286,00 |
| 23.07.2026 | 54,02 | 54,14 | 52,20 | 52,54 | -2,96% | 368,00 |
| 22.07.2026 | 53,86 | 54,94 | 53,64 | 54,14 | 0,74% | 2.385,00 |
| 21.07.2026 | 54,56 | 54,64 | 53,74 | 53,74 | -1,36% | 702,00 |
| 20.07.2026 | 55,30 | 55,46 | 54,30 | 54,48 | -0,37% | 1.308,00 |
| 17.07.2026 | 53,74 | 55,12 | 53,74 | 54,68 | 0,04% | 22,00 |
| 16.07.2026 | 51,40 | 55,02 | 51,40 | 54,66 | 6,92% | 1.026,00 |
| 15.07.2026 | 51,06 | 52,04 | 50,74 | 51,12 | 0,20% | 3.282,00 |
| 14.07.2026 | 51,76 | 51,76 | 51,02 | 51,02 | -1,58% | 300,00 |
| 13.07.2026 | 53,30 | 53,30 | 51,54 | 51,84 | -1,67% | 506,00 |
| 10.07.2026 | 52,62 | 52,98 | 52,14 | 52,72 | 0,11% | 1.472,00 |
| 09.07.2026 | 53,56 | 53,56 | 52,62 | 52,66 | -2,37% | 200,00 |
| 08.07.2026 | 53,84 | 54,30 | 53,66 | 53,94 | -0,81% | 660,00 |
| 07.07.2026 | 53,90 | 54,44 | 53,90 | 54,38 | 0,82% | 84,00 |
| 06.07.2026 | 54,22 | 54,30 | 53,48 | 53,94 | -0,44% | 242,00 |
| 03.07.2026 | 54,56 | 54,56 | 53,42 | 54,18 | -0,44% | 20,00 |
| 02.07.2026 | 53,74 | 54,62 | 53,56 | 54,42 | 1,76% | 372,00 |
| 01.07.2026 | 54,30 | 54,30 | 52,92 | 53,48 | -1,15% | 748,00 |
| 30.06.2026 | 54,64 | 55,20 | 54,10 | 54,10 | -0,92% | 780,00 |
| 29.06.2026 | 54,72 | 54,86 | 53,84 | 54,60 | -0,84% | 80,00 |
| 26.06.2026 | 54,58 | 55,68 | 54,58 | 55,06 | 0,92% | 320,00 |
| 25.06.2026 | 54,38 | 54,72 | 53,76 | 54,56 | 0,37% | 750,00 |
| 24.06.2026 | 53,32 | 54,44 | 53,08 | 54,36 | 2,03% | 401,00 |
| 23.06.2026 | 51,48 | 53,40 | 51,48 | 53,28 | 3,30% | 1.586,00 |
| 22.06.2026 | 50,22 | 51,86 | 50,20 | 51,58 | 2,46% | 2.429,00 |
| 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 |