49,200€
0,82%
Echtzeit-Aktienkurs British American Tobacco PLC (ADRs)
Bid:
Ask:
Aktienkurse zur British American Tobacco PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 48,90 | 49,25 | 48,90 | 49,20 | 0,82% | - |
| 15.12.2025 | 48,70 | 49,00 | 48,40 | 48,80 | 0,83% | 634,00 |
| 12.12.2025 | 49,80 | 49,80 | 48,30 | 48,40 | -3,01% | 2.414,00 |
| 11.12.2025 | 50,20 | 50,20 | 49,90 | 49,90 | -0,60% | 365,00 |
| 10.12.2025 | 49,50 | 50,20 | 49,50 | 50,20 | 2,24% | 528,00 |
| 09.12.2025 | 49,40 | 49,40 | 46,80 | 49,10 | -0,41% | 1.437,00 |
| 08.12.2025 | 48,80 | 49,40 | 48,80 | 49,30 | 0,41% | 78,00 |
| 05.12.2025 | 49,30 | 49,30 | 48,90 | 49,10 | -1,21% | 824,00 |
| 04.12.2025 | 49,40 | 49,80 | 49,30 | 49,70 | -0,40% | 448,00 |
| 03.12.2025 | 49,90 | 49,90 | 49,90 | 49,90 | 0,20% | 125,00 |
| 02.12.2025 | 50,20 | 50,20 | 49,80 | 49,80 | -0,40% | 670,00 |
| 01.12.2025 | 49,90 | 50,20 | 49,90 | 50,00 | -1,19% | 920,00 |
| 28.11.2025 | 50,20 | 50,60 | 50,20 | 50,60 | 2,02% | 513,00 |
| 27.11.2025 | 50,00 | 50,00 | 49,40 | 49,60 | -0,20% | 209,00 |
| 26.11.2025 | 48,80 | 49,70 | 48,80 | 49,70 | 0,81% | 550,00 |
| 25.11.2025 | 47,50 | 49,30 | 47,50 | 49,30 | 3,35% | 1.510,00 |
| 24.11.2025 | 48,10 | 48,30 | 47,70 | 47,70 | -0,62% | 873,00 |
| 21.11.2025 | 47,60 | 48,20 | 47,60 | 48,00 | 1,05% | 1.240,00 |
| 20.11.2025 | 47,60 | 47,70 | 47,50 | 47,50 | -0,21% | 835,00 |
| 19.11.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 0,42% | 40,00 |
| 18.11.2025 | 47,70 | 47,70 | 47,00 | 47,40 | 0,42% | 1.434,00 |
| 17.11.2025 | 46,70 | 47,30 | 46,70 | 47,20 | 2,16% | 572,00 |
| 14.11.2025 | 46,60 | 46,90 | 46,10 | 46,20 | -1,49% | 533,00 |
| 13.11.2025 | 48,20 | 48,20 | 46,90 | 46,90 | -2,70% | 1.276,00 |
| 12.11.2025 | 48,50 | 48,50 | 48,10 | 48,20 | -0,21% | 1.818,00 |
| 11.11.2025 | 48,20 | 48,60 | 48,20 | 48,30 | 1,05% | 447,00 |
| 10.11.2025 | 47,10 | 47,80 | 47,10 | 47,80 | 1,27% | 1.016,00 |
| 07.11.2025 | 46,90 | 47,20 | 46,90 | 47,20 | -0,63% | 177,00 |
| 06.11.2025 | 46,90 | 47,50 | 46,90 | 47,50 | 1,28% | 1.326,00 |
| 05.11.2025 | 46,20 | 47,00 | 46,20 | 46,90 | 1,74% | 1.526,00 |
| 04.11.2025 | 45,30 | 46,10 | 45,30 | 46,10 | 0,88% | 3.544,00 |
| 03.11.2025 | 44,30 | 45,70 | 44,30 | 45,70 | 3,16% | 4.085,00 |
| 31.10.2025 | 44,40 | 44,40 | 44,30 | 44,30 | 0,23% | 238,00 |
| 30.10.2025 | 44,30 | 44,40 | 44,10 | 44,20 | -0,90% | 1.543,00 |
| 29.10.2025 | 45,10 | 45,10 | 44,60 | 44,60 | -0,67% | 1.619,00 |
| 28.10.2025 | 44,50 | 44,90 | 44,50 | 44,90 | -0,22% | 46,00 |
| 27.10.2025 | 44,90 | 45,10 | 44,80 | 45,00 | 0,67% | 702,00 |
| 24.10.2025 | 44,20 | 44,70 | 44,20 | 44,70 | 0,00% | 180,00 |
| 23.10.2025 | 44,20 | 44,70 | 44,00 | 44,70 | 2,05% | 903,00 |
| 22.10.2025 | 43,50 | 43,80 | 43,50 | 43,80 | -0,23% | 580,00 |
| 21.10.2025 | 43,90 | 43,90 | 43,50 | 43,90 | -0,45% | 1.633,00 |
| 20.10.2025 | 44,00 | 44,20 | 43,90 | 44,10 | 1,38% | 2.312,00 |
| 17.10.2025 | 43,50 | 43,50 | 43,50 | 43,50 | -0,68% | 1,00 |
| 16.10.2025 | 43,50 | 44,10 | 43,50 | 43,80 | 0,23% | 1.113,00 |
| 15.10.2025 | 44,00 | 44,00 | 43,40 | 43,70 | -0,68% | 618,00 |
| 14.10.2025 | 44,00 | 44,10 | 42,40 | 44,00 | 0,46% | 810,00 |
| 13.10.2025 | 44,30 | 44,30 | 43,80 | 43,80 | -1,57% | 147,00 |
| 10.10.2025 | 44,40 | 44,50 | 43,80 | 44,50 | 0,45% | 520,00 |
| 09.10.2025 | 44,30 | 44,60 | 44,10 | 44,30 | -0,23% | 961,00 |
| 08.10.2025 | 44,70 | 44,70 | 44,30 | 44,40 | -0,45% | 672,00 |
| 07.10.2025 | 44,30 | 44,70 | 44,10 | 44,60 | 2,53% | 379,00 |
| 06.10.2025 | 43,60 | 44,20 | 43,50 | 43,50 | -0,46% | 12.966,00 |
| 03.10.2025 | 44,20 | 44,30 | 43,70 | 43,70 | -1,35% | 900,00 |
| 02.10.2025 | 44,50 | 44,50 | 44,20 | 44,30 | -1,56% | 750,00 |
| 01.10.2025 | 45,20 | 45,30 | 44,90 | 45,00 | -0,66% | 1.294,00 |
| 30.09.2025 | 44,90 | 45,30 | 44,80 | 45,30 | 0,89% | 605,00 |
| 29.09.2025 | 45,10 | 45,20 | 44,90 | 44,90 | -0,66% | 856,00 |
| 26.09.2025 | 44,90 | 45,30 | 44,90 | 45,20 | 0,44% | 512,00 |
| 25.09.2025 | 44,50 | 45,40 | 44,50 | 45,00 | 0,67% | 1.306,00 |
| 24.09.2025 | 44,80 | 44,80 | 44,40 | 44,70 | -0,67% | 523,00 |
| 23.09.2025 | 45,60 | 45,60 | 44,70 | 45,00 | -1,32% | 2.336,00 |
| 22.09.2025 | 46,70 | 46,70 | 45,40 | 45,60 | -1,72% | 2.014,00 |
| 19.09.2025 | 46,90 | 46,90 | 46,40 | 46,40 | -0,85% | 339,00 |
| 18.09.2025 | 47,50 | 47,50 | 46,70 | 46,80 | -0,43% | 522,00 |
| 17.09.2025 | 47,30 | 47,30 | 47,00 | 47,00 | 0,00% | 541,00 |
| 16.09.2025 | 47,40 | 47,40 | 47,00 | 47,00 | -1,26% | 173,00 |
| 15.09.2025 | 48,20 | 48,30 | 47,60 | 47,60 | -1,86% | 1.066,00 |
| 12.09.2025 | 48,60 | 48,60 | 48,50 | 48,50 | 0,83% | 53,00 |
| 11.09.2025 | 48,10 | 48,10 | 48,10 | 48,10 | -0,21% | 309,00 |
| 10.09.2025 | 48,00 | 48,40 | 48,00 | 48,20 | -0,21% | 699,00 |
| 09.09.2025 | 48,00 | 48,30 | 48,00 | 48,30 | 0,84% | 267,00 |
| 08.09.2025 | 47,50 | 47,90 | 47,50 | 47,90 | 0,84% | 635,00 |
| 05.09.2025 | 47,70 | 47,70 | 47,40 | 47,50 | -0,21% | 89,00 |
| 04.09.2025 | 47,20 | 47,90 | 47,20 | 47,60 | 1,06% | 548,00 |
| 03.09.2025 | 47,40 | 47,40 | 46,80 | 47,10 | -0,63% | 878,00 |
| 02.09.2025 | 48,20 | 48,20 | 46,70 | 47,40 | -1,25% | 1.791,00 |
| 01.09.2025 | 48,50 | 48,50 | 47,60 | 48,00 | -0,83% | 665,00 |
| 29.08.2025 | 48,20 | 48,50 | 48,20 | 48,40 | 0,62% | 1.430,00 |
| 28.08.2025 | 48,60 | 48,60 | 47,90 | 48,10 | -1,64% | 893,00 |
| 27.08.2025 | 48,80 | 49,00 | 48,80 | 48,90 | 0,00% | 555,00 |
| 26.08.2025 | 49,00 | 49,50 | 48,50 | 48,90 | -1,81% | 3.624,00 |
| 25.08.2025 | 50,20 | 50,20 | 48,80 | 49,80 | -0,20% | 710,00 |
| 22.08.2025 | 51,20 | 51,20 | 49,90 | 49,90 | -2,16% | 835,00 |
| 21.08.2025 | 50,60 | 51,00 | 50,20 | 51,00 | 1,19% | 2.454,00 |
| 20.08.2025 | 49,30 | 50,80 | 49,30 | 50,40 | 2,02% | 2.292,00 |
| 19.08.2025 | 49,40 | 49,40 | 49,10 | 49,40 | -0,20% | 863,00 |
| 18.08.2025 | 48,90 | 49,60 | 48,70 | 49,50 | 2,27% | 812,00 |
| 15.08.2025 | 49,10 | 49,20 | 47,90 | 48,40 | -1,63% | 2.409,00 |
| 14.08.2025 | 48,70 | 49,30 | 48,70 | 49,20 | 1,03% | 343,00 |
| 13.08.2025 | 49,70 | 49,70 | 48,50 | 48,70 | -2,01% | 2.092,00 |
| 12.08.2025 | 50,40 | 50,40 | 49,70 | 49,70 | -0,60% | 2.050,00 |
| 11.08.2025 | 49,40 | 50,00 | 49,40 | 50,00 | 2,46% | 1.345,00 |
| 08.08.2025 | 48,70 | 48,90 | 48,30 | 48,80 | 1,04% | 861,00 |
| 07.08.2025 | 48,50 | 48,50 | 48,30 | 48,30 | -0,21% | 60,00 |
| 06.08.2025 | 48,40 | 48,40 | 48,30 | 48,40 | 0,21% | 1.210,00 |
| 05.08.2025 | 48,20 | 48,50 | 48,00 | 48,30 | 0,84% | 1.144,00 |
| 04.08.2025 | 46,80 | 47,90 | 46,80 | 47,90 | 0,63% | 598,00 |
| 01.08.2025 | 47,00 | 47,90 | 47,00 | 47,60 | 0,63% | 536,00 |
| 31.07.2025 | 46,30 | 47,30 | 46,30 | 47,30 | 1,50% | 1.417,00 |
| 30.07.2025 | 45,70 | 46,60 | 45,50 | 46,60 | 4,02% | 1.080,00 |