£35,085
0,33%
Echtzeit-Aktienkurs British American Tobacco PLC
Bid:
Ask:
Aktienkurse zur British American Tobacco PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 35,01 | 35,10 | 34,96 | 35,08 | 0,32% | - |
| 05.06.2025 | 33,91 | 34,97 | 33,91 | 34,97 | 3,13% | 982.593,00 |
| 04.06.2025 | 34,15 | 34,15 | 33,62 | 33,91 | 0,00% | 464.883,00 |
| 03.06.2025 | 33,34 | 34,06 | 33,14 | 33,91 | 1,47% | 711.294,00 |
| 02.06.2025 | 33,17 | 33,50 | 33,09 | 33,42 | 0,39% | 439.422,00 |
| 30.05.2025 | 33,27 | 33,42 | 33,15 | 33,29 | 0,73% | 755.067,00 |
| 29.05.2025 | 33,40 | 33,44 | 32,79 | 33,05 | -0,87% | 365.233,00 |
| 28.05.2025 | 33,55 | 33,56 | 33,20 | 33,34 | 0,45% | 712.298,00 |
| 27.05.2025 | 33,47 | 33,60 | 32,98 | 33,19 | -0,03% | 689.877,00 |
| 26.05.2025 | 33,37 | 33,43 | 33,12 | 33,20 | -0,33% | - |
| 23.05.2025 | 33,00 | 33,35 | 32,96 | 33,31 | 1,12% | 570.283,00 |
| 22.05.2025 | 33,10 | 33,21 | 32,66 | 32,94 | -0,57% | 435.205,00 |
| 21.05.2025 | 33,02 | 33,16 | 32,67 | 33,13 | 0,76% | 309.997,00 |
| 20.05.2025 | 32,39 | 33,01 | 32,39 | 32,88 | 1,99% | 519.954,00 |
| 19.05.2025 | 31,84 | 32,41 | 31,65 | 32,24 | 0,97% | 515.175,00 |
| 16.05.2025 | 30,87 | 32,00 | 30,82 | 31,93 | 3,77% | 830.562,00 |
| 15.05.2025 | 30,36 | 30,77 | 30,29 | 30,77 | 1,72% | 2.461.390,00 |
| 14.05.2025 | 30,46 | 30,70 | 30,20 | 30,25 | -0,20% | 1.020.925,00 |
| 13.05.2025 | 30,74 | 30,82 | 30,13 | 30,31 | -1,78% | 988.898,00 |
| 12.05.2025 | 31,28 | 31,52 | 30,50 | 30,86 | -1,41% | 925.083,00 |
| 09.05.2025 | 32,49 | 32,49 | 31,23 | 31,30 | -3,37% | 778.893,00 |
| 08.05.2025 | 33,29 | 33,29 | 32,37 | 32,39 | -1,73% | 608.862,00 |
| 07.05.2025 | 33,20 | 33,31 | 32,91 | 32,96 | 0,00% | 876.017,00 |
| 06.05.2025 | 32,74 | 33,24 | 32,65 | 32,96 | 0,74% | 1.345.149,00 |
| 05.05.2025 | 32,66 | 32,74 | 32,42 | 32,72 | 1,70% | - |
| 02.05.2025 | 32,68 | 32,68 | 32,17 | 32,17 | -0,59% | 1.170.747,00 |
| 01.05.2025 | 32,64 | 32,70 | 32,25 | 32,36 | -0,37% | 559.986,00 |
| 30.04.2025 | 31,89 | 32,72 | 31,87 | 32,48 | 2,92% | 1.059.388,00 |
| 29.04.2025 | 31,65 | 31,76 | 31,25 | 31,56 | 0,16% | 724.050,00 |
| 28.04.2025 | 31,59 | 31,67 | 31,40 | 31,51 | 0,35% | 399.053,00 |
| 25.04.2025 | 31,71 | 31,73 | 31,37 | 31,40 | -1,16% | 315.475,00 |
| 24.04.2025 | 31,90 | 32,13 | 31,75 | 31,77 | 0,03% | 634.506,00 |
| 23.04.2025 | 32,00 | 32,04 | 31,30 | 31,76 | -0,59% | 701.836,00 |
| 22.04.2025 | 31,90 | 32,07 | 31,67 | 31,95 | 1,27% | 791.496,00 |
| 17.04.2025 | 31,61 | 31,73 | 31,37 | 31,55 | -0,69% | 719.208,00 |
| 16.04.2025 | 32,07 | 32,13 | 31,74 | 31,77 | -0,66% | 865.572,00 |
| 15.04.2025 | 31,71 | 32,02 | 31,64 | 31,98 | 1,14% | 749.075,00 |
| 14.04.2025 | 31,61 | 31,75 | 31,40 | 31,62 | 0,51% | 557.445,00 |
| 11.04.2025 | 31,22 | 31,70 | 30,97 | 31,46 | 1,91% | 1.638.304,00 |
| 10.04.2025 | 30,82 | 31,05 | 30,62 | 30,87 | 0,23% | 592.256,00 |
| 09.04.2025 | 31,13 | 31,15 | 30,41 | 30,80 | -1,91% | 437.090,00 |
| 08.04.2025 | 31,06 | 31,69 | 30,75 | 31,40 | 2,95% | 1.048.807,00 |
| 07.04.2025 | 30,15 | 30,87 | 29,17 | 30,50 | -1,55% | 932.123,00 |
| 04.04.2025 | 32,26 | 32,62 | 30,98 | 30,98 | -2,64% | 1.825.717,00 |
| 03.04.2025 | 31,53 | 31,82 | 31,08 | 31,82 | 1,99% | 740.793,00 |
| 02.04.2025 | 31,80 | 31,94 | 31,20 | 31,20 | -2,23% | 560.201,00 |
| 01.04.2025 | 31,91 | 32,08 | 31,76 | 31,91 | 0,28% | 786.215,00 |
| 31.03.2025 | 31,20 | 31,88 | 31,20 | 31,82 | 1,69% | 825.649,00 |
| 28.03.2025 | 31,13 | 31,41 | 31,09 | 31,29 | 0,77% | 630.269,00 |
| 27.03.2025 | 30,84 | 31,13 | 30,76 | 31,05 | -1,46% | 633.332,00 |
| 26.03.2025 | 31,49 | 31,60 | 30,98 | 31,51 | 0,48% | 904.823,00 |
| 25.03.2025 | 31,64 | 31,85 | 31,26 | 31,36 | -0,51% | 627.360,00 |
| 24.03.2025 | 31,74 | 31,77 | 31,49 | 31,52 | 0,13% | 347.574,00 |
| 21.03.2025 | 31,55 | 31,73 | 31,45 | 31,48 | -0,25% | 807.211,00 |
| 20.03.2025 | 31,55 | 31,84 | 31,50 | 31,56 | -0,50% | 511.458,00 |
| 19.03.2025 | 31,56 | 31,79 | 31,44 | 31,72 | 0,22% | 491.753,00 |
| 18.03.2025 | 32,09 | 32,09 | 31,41 | 31,65 | -1,09% | 544.941,00 |
| 17.03.2025 | 31,72 | 32,00 | 31,63 | 32,00 | 0,93% | 1.112.506,00 |
| 14.03.2025 | 31,89 | 31,95 | 31,57 | 31,71 | -0,61% | 628.649,00 |
| 13.03.2025 | 31,70 | 31,97 | 31,59 | 31,90 | 0,47% | 617.002,00 |
| 12.03.2025 | 31,64 | 31,87 | 31,49 | 31,75 | 0,67% | 739.205,00 |
| 11.03.2025 | 31,54 | 31,69 | 31,08 | 31,54 | 0,00% | 523.229,00 |
| 10.03.2025 | 31,43 | 31,68 | 31,20 | 31,54 | 0,32% | 593.865,00 |
| 07.03.2025 | 31,12 | 31,48 | 30,78 | 31,44 | 1,65% | 545.953,00 |
| 06.03.2025 | 30,71 | 31,18 | 30,48 | 30,93 | 0,45% | 1.070.628,00 |
| 05.03.2025 | 30,79 | 30,89 | 30,54 | 30,79 | -2,44% | 450.381,00 |
| 04.03.2025 | 31,15 | 31,71 | 31,12 | 31,56 | 1,77% | 521.327,00 |
| 03.03.2025 | 30,73 | 31,12 | 30,63 | 31,01 | 0,62% | 502.350,00 |
| 28.02.2025 | 30,63 | 30,91 | 30,56 | 30,82 | 0,46% | 365.376,00 |
| 27.02.2025 | 30,60 | 30,72 | 30,49 | 30,68 | -0,03% | 568.963,00 |
| 26.02.2025 | 30,23 | 30,83 | 30,19 | 30,69 | 1,35% | 468.976,00 |
| 25.02.2025 | 30,06 | 30,33 | 30,04 | 30,28 | 0,46% | 740.720,00 |
| 24.02.2025 | 30,24 | 30,34 | 29,96 | 30,14 | 2,34% | 624.052,00 |
| 21.02.2025 | 30,25 | 30,25 | 29,41 | 29,45 | -2,97% | 956.618,00 |
| 20.02.2025 | 30,31 | 30,39 | 29,81 | 30,35 | 0,46% | 622.458,00 |
| 19.02.2025 | 30,17 | 30,35 | 29,96 | 30,21 | -0,13% | 660.527,00 |
| 18.02.2025 | 30,14 | 30,50 | 30,14 | 30,25 | 0,00% | 473.979,00 |
| 17.02.2025 | 30,80 | 30,85 | 30,22 | 30,25 | -1,91% | 1.243.916,00 |
| 14.02.2025 | 31,17 | 31,17 | 30,66 | 30,84 | -0,36% | 1.037.714,00 |
| 13.02.2025 | 32,14 | 32,14 | 30,58 | 30,95 | -8,81% | 1.509.142,00 |
| 12.02.2025 | 33,99 | 34,10 | 33,72 | 33,94 | 0,18% | 500.910,00 |
| 11.02.2025 | 34,14 | 34,15 | 33,75 | 33,88 | -0,03% | 311.255,00 |
| 10.02.2025 | 33,61 | 33,99 | 33,60 | 33,89 | 1,44% | 518.288,00 |
| 07.02.2025 | 33,40 | 33,57 | 33,28 | 33,41 | 0,33% | 581.786,00 |
| 06.02.2025 | 32,92 | 33,39 | 32,92 | 33,30 | 1,40% | 703.777,00 |
| 05.02.2025 | 32,27 | 32,87 | 32,27 | 32,84 | 2,05% | 489.209,00 |
| 04.02.2025 | 31,97 | 32,23 | 31,87 | 32,18 | 0,56% | 520.332,00 |
| 03.02.2025 | 32,10 | 32,25 | 31,81 | 32,00 | 0,19% | 366.106,00 |
| 31.01.2025 | 31,83 | 32,06 | 31,76 | 31,94 | 0,55% | 253.839,00 |
| 30.01.2025 | 31,51 | 31,91 | 31,50 | 31,77 | 0,27% | 300.840,00 |
| 29.01.2025 | 31,51 | 31,85 | 31,44 | 31,68 | -0,16% | 248.035,00 |
| 28.01.2025 | 31,66 | 31,85 | 31,38 | 31,73 | 0,94% | 525.925,00 |
| 27.01.2025 | 30,90 | 31,58 | 30,90 | 31,44 | 4,75% | 1.070.202,00 |
| 24.01.2025 | 29,94 | 30,47 | 29,60 | 30,01 | 0,13% | 767.705,00 |
| 23.01.2025 | 29,69 | 30,05 | 29,67 | 29,97 | 1,28% | 379.273,00 |
| 22.01.2025 | 29,72 | 29,83 | 29,42 | 29,59 | 0,20% | 510.559,00 |
| 21.01.2025 | 29,58 | 29,69 | 29,44 | 29,53 | -0,27% | 386.902,00 |
| 20.01.2025 | 29,64 | 29,75 | 29,53 | 29,61 | 0,17% | 286.513,00 |
| 17.01.2025 | 29,31 | 29,69 | 29,21 | 29,56 | 1,69% | 486.523,00 |
| 16.01.2025 | 29,07 | 29,18 | 28,87 | 29,07 | 0,07% | 748.337,00 |