57,745$
1,13%
Echtzeit-Aktienkurs British American Tobacco PLC (ADRs)
Bid:
Ask:
Aktienkurse zur British American Tobacco PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 57,04 | 57,84 | 57,04 | 57,74 | 1,12% | 3.623.679,00 |
| 12.12.2025 | 57,13 | 57,22 | 56,31 | 57,10 | -2,18% | 4.109.819,00 |
| 11.12.2025 | 58,59 | 58,98 | 58,36 | 58,37 | -0,66% | 2.713.058,00 |
| 10.12.2025 | 57,82 | 58,83 | 57,82 | 58,76 | 2,57% | 4.003.375,00 |
| 09.12.2025 | 57,08 | 57,50 | 56,84 | 57,29 | -0,21% | 3.959.793,00 |
| 08.12.2025 | 57,01 | 57,69 | 56,76 | 57,41 | 0,70% | 3.821.507,00 |
| 05.12.2025 | 57,25 | 57,44 | 56,93 | 57,01 | -1,77% | 3.211.220,00 |
| 04.12.2025 | 57,94 | 58,25 | 57,83 | 58,04 | 0,92% | 6.568.403,00 |
| 03.12.2025 | 58,60 | 58,74 | 57,48 | 57,51 | -0,73% | 3.558.586,00 |
| 02.12.2025 | 58,11 | 58,17 | 57,69 | 57,93 | -0,34% | 3.379.024,00 |
| 01.12.2025 | 58,56 | 58,63 | 58,09 | 58,13 | -0,90% | 3.262.093,00 |
| 28.11.2025 | 58,04 | 58,70 | 58,00 | 58,66 | 1,47% | 2.328.497,00 |
| 26.11.2025 | 57,08 | 57,87 | 57,03 | 57,81 | 2,03% | 3.397.767,00 |
| 25.11.2025 | 56,33 | 56,94 | 56,10 | 56,66 | 3,43% | 4.967.336,00 |
| 24.11.2025 | 55,61 | 55,62 | 54,72 | 54,78 | -0,85% | 3.449.884,00 |
| 21.11.2025 | 55,12 | 55,73 | 55,11 | 55,25 | 0,91% | 3.130.080,00 |
| 20.11.2025 | 54,97 | 55,03 | 54,51 | 54,75 | 0,02% | 2.667.528,00 |
| 19.11.2025 | 54,82 | 55,10 | 54,57 | 54,74 | -0,22% | 4.252.205,00 |
| 18.11.2025 | 54,69 | 55,22 | 54,33 | 54,86 | 0,27% | 6.035.162,00 |
| 17.11.2025 | 54,75 | 54,97 | 54,56 | 54,71 | 1,07% | 4.734.409,00 |
| 14.11.2025 | 53,63 | 54,13 | 53,33 | 54,13 | -0,64% | 3.466.066,00 |
| 13.11.2025 | 55,54 | 55,54 | 54,45 | 54,48 | -2,40% | 4.399.735,00 |
| 12.11.2025 | 55,76 | 56,03 | 55,64 | 55,82 | 0,11% | 2.220.525,00 |
| 11.11.2025 | 56,09 | 56,24 | 55,76 | 55,76 | 0,61% | 3.301.364,00 |
| 10.11.2025 | 54,84 | 55,49 | 54,56 | 55,42 | 1,52% | 4.283.902,00 |
| 07.11.2025 | 54,57 | 54,69 | 54,23 | 54,59 | 0,70% | 3.204.246,00 |
| 06.11.2025 | 54,15 | 54,73 | 54,13 | 54,21 | 0,61% | 4.546.311,00 |
| 05.11.2025 | 53,68 | 54,19 | 53,66 | 53,88 | 1,70% | 7.106.732,00 |
| 04.11.2025 | 52,65 | 53,02 | 52,43 | 52,98 | 1,03% | 4.426.384,00 |
| 03.11.2025 | 51,98 | 52,79 | 51,80 | 52,44 | 2,44% | 4.989.467,00 |
| 31.10.2025 | 51,15 | 51,52 | 51,03 | 51,19 | -0,18% | 3.354.534,00 |
| 30.10.2025 | 51,21 | 51,53 | 50,84 | 51,28 | -0,85% | 4.473.824,00 |
| 29.10.2025 | 52,24 | 52,43 | 51,62 | 51,72 | -1,41% | 3.153.162,00 |
| 28.10.2025 | 52,16 | 52,52 | 52,07 | 52,46 | 0,71% | 2.669.466,00 |
| 27.10.2025 | 52,69 | 52,77 | 52,09 | 52,09 | 0,04% | 3.023.634,00 |
| 24.10.2025 | 51,77 | 52,18 | 51,68 | 52,07 | 0,42% | 2.740.319,00 |
| 23.10.2025 | 51,48 | 51,95 | 51,31 | 51,85 | 1,39% | 4.387.130,00 |
| 22.10.2025 | 50,67 | 51,17 | 50,54 | 51,14 | 1,49% | 3.918.523,00 |
| 21.10.2025 | 51,16 | 51,16 | 49,88 | 50,39 | -1,51% | 4.488.330,00 |
| 20.10.2025 | 51,43 | 51,46 | 51,07 | 51,16 | -0,89% | 3.209.660,00 |
| 17.10.2025 | 51,38 | 51,70 | 51,24 | 51,62 | 0,94% | 4.041.728,00 |
| 16.10.2025 | 51,23 | 51,60 | 50,84 | 51,14 | 0,77% | 3.571.970,00 |
| 15.10.2025 | 50,60 | 51,04 | 50,59 | 50,75 | -0,68% | 3.291.658,00 |
| 14.10.2025 | 50,15 | 51,25 | 50,13 | 51,10 | 0,57% | 3.915.947,00 |
| 13.10.2025 | 50,97 | 51,15 | 50,64 | 50,81 | -1,42% | 3.247.172,00 |
| 10.10.2025 | 50,84 | 51,61 | 50,84 | 51,54 | 0,35% | 5.798.388,00 |
| 09.10.2025 | 51,33 | 51,36 | 50,91 | 51,36 | -0,47% | 4.075.354,00 |
| 08.10.2025 | 51,76 | 51,82 | 51,36 | 51,60 | -0,73% | 3.172.963,00 |
| 07.10.2025 | 51,45 | 52,10 | 51,36 | 51,98 | 1,56% | 3.671.340,00 |
| 06.10.2025 | 51,13 | 51,27 | 50,92 | 51,18 | -0,06% | 3.859.355,00 |
| 03.10.2025 | 51,97 | 51,97 | 51,18 | 51,21 | -2,18% | 739.386,00 |
| 02.10.2025 | 52,52 | 52,86 | 52,29 | 52,35 | 0,13% | 3.577.425,00 |
| 01.10.2025 | 53,18 | 53,21 | 52,24 | 52,28 | -1,51% | 3.938.804,00 |
| 30.09.2025 | 52,81 | 53,15 | 52,80 | 53,08 | 0,47% | 7.070.888,00 |
| 29.09.2025 | 52,85 | 52,94 | 52,30 | 52,83 | -0,32% | 3.142.338,00 |
| 26.09.2025 | 52,68 | 53,01 | 52,66 | 53,00 | 1,24% | 3.096.021,00 |
| 25.09.2025 | 53,02 | 53,10 | 52,31 | 52,35 | -0,06% | 4.478.410,00 |
| 24.09.2025 | 52,64 | 52,66 | 51,78 | 52,38 | -1,52% | 5.937.520,00 |
| 23.09.2025 | 53,30 | 53,34 | 52,60 | 53,19 | -1,26% | 5.574.586,00 |
| 22.09.2025 | 54,49 | 54,56 | 53,46 | 53,87 | -1,52% | 3.631.393,00 |
| 19.09.2025 | 54,99 | 55,05 | 54,37 | 54,70 | -0,40% | 5.494.835,00 |
| 18.09.2025 | 55,32 | 55,54 | 54,86 | 54,92 | -1,98% | 2.896.798,00 |
| 17.09.2025 | 56,15 | 56,27 | 55,85 | 56,03 | 0,43% | 2.922.167,00 |
| 16.09.2025 | 55,75 | 56,00 | 55,63 | 55,79 | -0,43% | 2.333.117,00 |
| 15.09.2025 | 56,56 | 56,68 | 55,83 | 56,03 | -0,99% | 4.196.586,00 |
| 12.09.2025 | 56,71 | 56,97 | 56,25 | 56,59 | -1,26% | 4.810.892,00 |
| 11.09.2025 | 56,43 | 57,43 | 56,33 | 57,31 | 1,87% | 3.496.930,00 |
| 10.09.2025 | 56,43 | 56,59 | 55,91 | 56,26 | 0,00% | 2.771.169,00 |
| 09.09.2025 | 56,33 | 56,42 | 56,06 | 56,26 | 0,12% | 3.285.638,00 |
| 08.09.2025 | 56,19 | 56,48 | 55,93 | 56,19 | 0,30% | 4.438.575,00 |
| 05.09.2025 | 55,88 | 56,05 | 55,38 | 56,02 | 1,06% | 5.124.601,00 |
| 04.09.2025 | 55,79 | 56,03 | 55,29 | 55,43 | 0,64% | 4.145.166,00 |
| 03.09.2025 | 54,52 | 55,31 | 54,49 | 55,08 | -0,29% | 7.793.247,00 |
| 02.09.2025 | 54,75 | 55,26 | 54,53 | 55,24 | -2,90% | 7.116.629,00 |
| 29.08.2025 | 56,62 | 56,92 | 56,37 | 56,89 | 1,21% | 3.810.595,00 |
| 28.08.2025 | 56,20 | 56,34 | 55,69 | 56,21 | -0,99% | 4.016.463,00 |
| 27.08.2025 | 56,90 | 56,95 | 56,58 | 56,77 | -0,98% | 3.453.638,00 |
| 26.08.2025 | 56,78 | 57,43 | 56,42 | 57,33 | -0,81% | 5.398.380,00 |
| 25.08.2025 | 58,14 | 58,76 | 57,76 | 57,80 | -1,21% | 4.332.155,00 |
| 22.08.2025 | 58,83 | 59,14 | 58,44 | 58,51 | -1,28% | 4.833.766,00 |
| 21.08.2025 | 58,86 | 59,29 | 58,73 | 59,27 | 0,44% | 4.220.088,00 |
| 20.08.2025 | 58,22 | 59,15 | 58,22 | 59,01 | 2,68% | 4.754.416,00 |
| 19.08.2025 | 57,39 | 57,61 | 57,13 | 57,47 | -0,43% | 3.244.356,00 |
| 18.08.2025 | 57,55 | 57,93 | 57,42 | 57,72 | 1,00% | 3.441.058,00 |
| 15.08.2025 | 56,70 | 57,18 | 56,51 | 57,15 | -0,47% | 4.006.673,00 |
| 14.08.2025 | 57,12 | 57,58 | 57,09 | 57,42 | 0,54% | 2.422.469,00 |
| 13.08.2025 | 57,24 | 57,44 | 56,72 | 57,11 | -1,40% | 4.443.445,00 |
| 12.08.2025 | 58,41 | 58,46 | 57,67 | 57,92 | -0,70% | 3.951.380,00 |
| 11.08.2025 | 57,60 | 58,35 | 57,56 | 58,33 | 1,90% | 6.213.565,00 |
| 08.08.2025 | 57,01 | 57,29 | 56,90 | 57,24 | 0,97% | 4.445.498,00 |
| 07.08.2025 | 56,20 | 56,71 | 56,07 | 56,69 | 0,51% | 4.510.313,00 |
| 06.08.2025 | 56,22 | 56,58 | 55,97 | 56,40 | 1,00% | 5.630.901,00 |
| 05.08.2025 | 55,73 | 56,13 | 55,69 | 55,84 | 0,52% | 5.817.040,00 |
| 04.08.2025 | 55,02 | 55,95 | 54,97 | 55,55 | 2,21% | 6.530.949,00 |
| 01.08.2025 | 54,54 | 54,91 | 54,15 | 54,35 | 1,25% | 5.765.771,00 |
| 31.07.2025 | 53,82 | 54,20 | 53,26 | 53,68 | 0,98% | 6.225.060,00 |
| 30.07.2025 | 52,57 | 53,48 | 52,52 | 53,16 | 0,74% | 7.763.675,00 |
| 29.07.2025 | 51,67 | 52,85 | 51,63 | 52,77 | 1,91% | 5.563.964,00 |
| 28.07.2025 | 52,00 | 52,01 | 51,51 | 51,78 | -0,90% | 5.241.292,00 |
| 25.07.2025 | 52,39 | 52,52 | 52,15 | 52,25 | -0,70% | 4.471.367,00 |