40,150€
-2,31%
Echtzeit-Aktienkurs British American Tobacco PLC (ADRs)
Bid:
Ask:
Aktienkurse zur British American Tobacco PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 40,50 | 40,60 | 40,00 | 40,10 | -2,43% | 764,00 |
| 26.06.2025 | 40,90 | 41,40 | 40,90 | 41,10 | -0,72% | 2.077,00 |
| 25.06.2025 | 41,70 | 41,80 | 41,40 | 41,40 | -0,72% | 387,00 |
| 24.06.2025 | 41,70 | 42,10 | 41,70 | 41,70 | -1,18% | 512,00 |
| 23.06.2025 | 42,50 | 42,60 | 42,20 | 42,20 | -0,24% | 108,00 |
| 20.06.2025 | 43,00 | 43,10 | 42,30 | 42,30 | -1,63% | 1.302,00 |
| 19.06.2025 | 43,10 | 43,10 | 43,00 | 43,00 | 0,00% | 1.215,00 |
| 18.06.2025 | 42,60 | 43,00 | 42,60 | 43,00 | 1,90% | 1.088,00 |
| 17.06.2025 | 42,00 | 42,20 | 42,00 | 42,20 | -0,24% | 80,00 |
| 16.06.2025 | 42,20 | 42,70 | 42,20 | 42,30 | 0,00% | 864,00 |
| 13.06.2025 | 42,00 | 42,40 | 41,90 | 42,30 | 0,95% | 1.759,00 |
| 12.06.2025 | 42,30 | 42,30 | 41,90 | 41,90 | -0,71% | 1.414,00 |
| 11.06.2025 | 41,20 | 42,40 | 41,20 | 42,20 | 1,69% | 791,00 |
| 10.06.2025 | 41,70 | 42,10 | 41,50 | 41,50 | -1,19% | 320,00 |
| 09.06.2025 | 41,90 | 42,00 | 41,70 | 42,00 | 0,48% | 490,00 |
| 06.06.2025 | 41,50 | 42,00 | 41,50 | 41,80 | 1,21% | 4.894,00 |
| 05.06.2025 | 40,40 | 41,60 | 40,40 | 41,30 | 2,23% | 1.317,00 |
| 04.06.2025 | 40,20 | 40,50 | 40,20 | 40,40 | -0,98% | 655,00 |
| 03.06.2025 | 39,80 | 40,90 | 39,80 | 40,80 | 2,77% | 1.733,00 |
| 02.06.2025 | 39,30 | 39,80 | 39,30 | 39,70 | 0,00% | 1.223,00 |
| 30.05.2025 | 39,60 | 39,80 | 39,60 | 39,70 | 0,25% | 206,00 |
| 29.05.2025 | 39,50 | 39,60 | 39,50 | 39,60 | -1,00% | 518,00 |
| 28.05.2025 | 39,90 | 40,00 | 39,70 | 40,00 | 0,50% | 660,00 |
| 27.05.2025 | 39,80 | 40,00 | 39,70 | 39,80 | 0,00% | 592,00 |
| 26.05.2025 | 39,90 | 39,90 | 39,70 | 39,80 | 0,00% | 184,00 |
| 23.05.2025 | 39,40 | 39,80 | 39,40 | 39,80 | 0,51% | 1.456,00 |
| 22.05.2025 | 39,00 | 39,60 | 39,00 | 39,60 | 0,76% | 671,00 |
| 21.05.2025 | 39,00 | 39,50 | 39,00 | 39,30 | 0,00% | 1.015,00 |
| 20.05.2025 | 38,80 | 39,30 | 38,70 | 39,30 | 1,81% | 725,00 |
| 19.05.2025 | 38,10 | 38,70 | 38,00 | 38,60 | 1,31% | 753,00 |
| 16.05.2025 | 37,10 | 38,10 | 37,10 | 38,10 | 3,53% | 925,00 |
| 15.05.2025 | 36,70 | 36,80 | 36,30 | 36,80 | 1,94% | 523,00 |
| 14.05.2025 | 36,40 | 36,50 | 36,10 | 36,10 | -0,82% | 1.625,00 |
| 13.05.2025 | 36,60 | 36,70 | 36,10 | 36,40 | -1,62% | 45.435,00 |
| 12.05.2025 | 37,10 | 37,10 | 36,70 | 37,00 | 0,00% | 2.331,00 |
| 09.05.2025 | 38,60 | 38,60 | 37,00 | 37,00 | -4,39% | 1.305,00 |
| 08.05.2025 | 38,90 | 39,00 | 38,70 | 38,70 | -1,02% | 446,00 |
| 07.05.2025 | 39,10 | 39,30 | 38,90 | 39,10 | 0,26% | 747,00 |
| 06.05.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 1,30% | 321,00 |
| 05.05.2025 | 38,00 | 38,50 | 38,00 | 38,50 | 1,05% | 1.053,00 |
| 02.05.2025 | 38,30 | 38,50 | 38,00 | 38,10 | -0,78% | 1.494,00 |
| 30.04.2025 | 38,30 | 38,40 | 38,20 | 38,40 | 2,40% | 353,00 |
| 29.04.2025 | 37,30 | 37,50 | 37,20 | 37,50 | 1,35% | 799,00 |
| 28.04.2025 | 36,90 | 37,20 | 36,90 | 37,00 | 0,00% | 350,00 |
| 25.04.2025 | 37,40 | 37,40 | 36,90 | 37,00 | -1,07% | 325,00 |
| 24.04.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 1,36% | 175,00 |
| 23.04.2025 | 37,60 | 37,60 | 36,80 | 36,90 | -1,07% | 689,00 |
| 22.04.2025 | 36,80 | 37,30 | 36,80 | 37,30 | 1,08% | 247,00 |
| 17.04.2025 | 36,90 | 36,90 | 36,90 | 36,90 | -0,54% | 1,00 |
| 16.04.2025 | 37,30 | 37,50 | 36,80 | 37,10 | -1,33% | 618,00 |
| 15.04.2025 | 36,90 | 37,60 | 36,90 | 37,60 | 1,62% | 661,00 |
| 14.04.2025 | 36,80 | 37,00 | 36,50 | 37,00 | 2,49% | 2.783,00 |
| 11.04.2025 | 35,90 | 36,10 | 35,90 | 36,10 | -0,28% | 225,00 |
| 10.04.2025 | 36,10 | 36,20 | 35,90 | 36,20 | -1,63% | 748,00 |
| 09.04.2025 | 35,40 | 36,90 | 35,40 | 36,80 | 2,22% | 5.005,00 |
| 08.04.2025 | 35,80 | 36,80 | 35,80 | 36,00 | -0,28% | 1.453,00 |
| 07.04.2025 | 36,60 | 36,60 | 34,50 | 36,10 | -1,90% | 3.522,00 |
| 04.04.2025 | 37,30 | 38,30 | 36,50 | 36,80 | -3,41% | 5.510,00 |
| 03.04.2025 | 36,50 | 38,10 | 36,50 | 38,10 | 3,25% | 1.014,00 |
| 02.04.2025 | 38,10 | 38,10 | 36,90 | 36,90 | -3,66% | 119,00 |
| 01.04.2025 | 38,20 | 38,30 | 38,20 | 38,30 | 0,26% | 8,00 |
| 31.03.2025 | 37,40 | 38,20 | 37,40 | 38,20 | 2,41% | 1.136,00 |
| 28.03.2025 | 37,40 | 37,80 | 37,30 | 37,30 | -2,36% | 275,00 |
| 27.03.2025 | 38,00 | 38,20 | 37,80 | 38,20 | 0,79% | 392,00 |
| 26.03.2025 | 37,90 | 37,90 | 37,20 | 37,90 | 0,53% | 738,00 |
| 25.03.2025 | 38,00 | 38,00 | 37,70 | 37,70 | 0,00% | 1.352,00 |
| 24.03.2025 | 37,70 | 38,00 | 37,70 | 37,70 | -0,53% | 1.877,00 |
| 21.03.2025 | 37,90 | 37,90 | 37,90 | 37,90 | 0,00% | 200,00 |
| 20.03.2025 | 38,10 | 38,10 | 37,80 | 37,90 | 0,00% | 1.160,00 |
| 19.03.2025 | 37,80 | 37,90 | 37,80 | 37,90 | 0,80% | 570,00 |
| 18.03.2025 | 38,50 | 38,50 | 37,60 | 37,60 | -1,57% | 687,00 |
| 17.03.2025 | 38,10 | 38,20 | 37,80 | 38,20 | 0,79% | 470,00 |
| 14.03.2025 | 37,80 | 38,00 | 37,70 | 37,90 | 0,00% | 376,00 |
| 13.03.2025 | 37,90 | 38,20 | 37,70 | 37,90 | 0,00% | 2.617,00 |
| 12.03.2025 | 37,90 | 37,90 | 37,70 | 37,90 | 1,34% | 407,00 |
| 11.03.2025 | 37,20 | 37,40 | 37,20 | 37,40 | 0,00% | 1.115,00 |
| 10.03.2025 | 37,70 | 37,70 | 37,30 | 37,40 | -0,53% | 496,00 |
| 07.03.2025 | 36,80 | 37,60 | 36,80 | 37,60 | 1,62% | 142,00 |
| 06.03.2025 | 36,60 | 37,00 | 36,60 | 37,00 | 0,27% | 447,00 |
| 05.03.2025 | 37,50 | 37,70 | 36,90 | 36,90 | -1,34% | 760,00 |
| 04.03.2025 | 38,00 | 38,60 | 37,40 | 37,40 | -1,06% | 1.207,00 |
| 03.03.2025 | 37,40 | 38,00 | 37,30 | 37,80 | 1,61% | 592,00 |
| 28.02.2025 | 37,40 | 37,50 | 37,20 | 37,20 | 0,00% | 604,00 |
| 27.02.2025 | 37,20 | 37,20 | 37,00 | 37,20 | 0,00% | 572,00 |
| 26.02.2025 | 36,80 | 37,20 | 36,60 | 37,20 | 1,36% | 2.151,00 |
| 25.02.2025 | 36,50 | 36,70 | 36,50 | 36,70 | 0,82% | 632,00 |
| 24.02.2025 | 36,20 | 36,70 | 36,20 | 36,40 | 0,28% | 912,00 |
| 21.02.2025 | 36,80 | 36,90 | 35,90 | 36,30 | -1,36% | 470,00 |
| 20.02.2025 | 36,30 | 36,80 | 36,30 | 36,80 | 0,55% | 677,00 |
| 19.02.2025 | 36,50 | 36,60 | 36,40 | 36,60 | 0,00% | 405,00 |
| 18.02.2025 | 36,80 | 36,90 | 36,60 | 36,60 | 0,00% | 601,00 |
| 17.02.2025 | 37,10 | 37,20 | 36,50 | 36,60 | -1,35% | 2.271,00 |
| 14.02.2025 | 38,00 | 38,00 | 36,90 | 37,10 | -0,80% | 2.941,00 |
| 13.02.2025 | 39,00 | 39,00 | 36,80 | 37,40 | -8,56% | 4.002,00 |
| 12.02.2025 | 40,90 | 40,90 | 40,50 | 40,90 | 0,00% | 2.624,00 |
| 11.02.2025 | 41,00 | 41,00 | 40,80 | 40,90 | 0,00% | 608,00 |
| 10.02.2025 | 40,30 | 41,00 | 40,30 | 40,90 | 1,49% | 2.337,00 |
| 07.02.2025 | 40,00 | 40,30 | 40,00 | 40,30 | 0,75% | 3.752,00 |
| 06.02.2025 | 39,60 | 40,00 | 39,50 | 40,00 | 1,52% | 1.804,00 |
| 05.02.2025 | 38,80 | 39,40 | 38,80 | 39,40 | 1,55% | 1.915,00 |