£41,760
0,86%
Echtzeit-Aktienkurs British American Tobacco PLC
Bid:
Ask:
Aktienkurse zur British American Tobacco PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2025 | 41,41 | 41,64 | 41,32 | 41,42 | 0,04% | - |
| 08.09.2025 | 41,28 | 41,66 | 41,15 | 41,40 | 0,32% | - |
| 05.09.2025 | 41,35 | 41,48 | 40,83 | 41,27 | -0,07% | 464.487,00 |
| 04.09.2025 | 40,91 | 41,59 | 40,60 | 41,30 | 0,95% | 341.370,00 |
| 03.09.2025 | 40,96 | 41,09 | 40,34 | 40,91 | 0,02% | 874.179,00 |
| 02.09.2025 | 40,75 | 41,12 | 40,34 | 40,90 | -1,59% | 750.451,00 |
| 01.09.2025 | 41,98 | 42,03 | 41,42 | 41,56 | -0,72% | 239.551,00 |
| 29.08.2025 | 41,59 | 42,04 | 41,49 | 41,86 | 0,96% | 548.764,00 |
| 28.08.2025 | 42,08 | 42,10 | 41,16 | 41,46 | -1,59% | 522.335,00 |
| 27.08.2025 | 42,52 | 42,54 | 41,97 | 42,13 | -0,47% | 729.914,00 |
| 26.08.2025 | 42,19 | 42,71 | 41,79 | 42,33 | -1,51% | 793.211,00 |
| 25.08.2025 | 43,26 | 43,45 | 42,11 | 42,98 | -0,58% | - |
| 22.08.2025 | 43,90 | 43,94 | 43,15 | 43,23 | -1,59% | 410.194,00 |
| 21.08.2025 | 43,54 | 44,00 | 43,20 | 43,93 | 0,97% | 392.737,00 |
| 20.08.2025 | 42,74 | 43,65 | 42,61 | 43,51 | 2,71% | 333.916,00 |
| 19.08.2025 | 42,56 | 42,66 | 42,34 | 42,36 | -0,56% | 360.504,00 |
| 18.08.2025 | 42,37 | 42,61 | 42,28 | 42,60 | 1,74% | 389.876,00 |
| 15.08.2025 | 42,37 | 42,50 | 41,30 | 41,87 | -1,20% | 898.313,00 |
| 14.08.2025 | 42,01 | 42,38 | 42,01 | 42,38 | 0,90% | 473.699,00 |
| 13.08.2025 | 42,80 | 42,95 | 41,76 | 42,00 | -2,05% | 640.043,00 |
| 12.08.2025 | 43,11 | 43,44 | 42,69 | 42,88 | -0,60% | 488.597,00 |
| 11.08.2025 | 42,45 | 43,19 | 42,38 | 43,14 | 2,01% | 586.501,00 |
| 08.08.2025 | 42,12 | 42,44 | 42,10 | 42,29 | 0,95% | 482.405,00 |
| 07.08.2025 | 42,15 | 42,43 | 41,75 | 41,89 | -1,04% | 450.131,00 |
| 06.08.2025 | 42,15 | 42,35 | 41,89 | 42,33 | 0,83% | 741.275,00 |
| 05.08.2025 | 41,80 | 42,27 | 41,68 | 41,98 | 0,33% | 806.965,00 |
| 04.08.2025 | 41,09 | 42,01 | 40,78 | 41,84 | 1,43% | 877.514,00 |
| 01.08.2025 | 40,68 | 41,49 | 40,47 | 41,25 | 2,10% | 957.424,00 |
| 31.07.2025 | 39,38 | 40,93 | 38,70 | 40,40 | 1,30% | 1.094.991,00 |
| 30.07.2025 | 39,45 | 39,88 | 39,15 | 39,88 | 1,37% | 855.087,00 |
| 29.07.2025 | 38,79 | 39,39 | 38,53 | 39,34 | 1,68% | 954.294,00 |
| 28.07.2025 | 38,77 | 38,90 | 38,48 | 38,69 | -0,63% | 783.725,00 |
| 25.07.2025 | 39,06 | 39,15 | 38,75 | 38,94 | -0,50% | 449.662,00 |
| 24.07.2025 | 38,40 | 39,13 | 38,05 | 39,13 | 1,74% | 801.261,00 |
| 23.07.2025 | 38,53 | 38,57 | 37,92 | 38,46 | -0,18% | 574.156,00 |
| 22.07.2025 | 38,46 | 39,15 | 38,19 | 38,53 | 0,44% | 778.914,00 |
| 21.07.2025 | 38,32 | 38,46 | 38,14 | 38,36 | 0,68% | 606.985,00 |
| 18.07.2025 | 38,12 | 38,25 | 37,83 | 38,10 | -0,27% | 615.481,00 |
| 17.07.2025 | 38,78 | 39,01 | 38,16 | 38,20 | -1,36% | 640.032,00 |
| 16.07.2025 | 38,35 | 38,76 | 38,30 | 38,73 | 1,55% | 985.595,00 |
| 15.07.2025 | 38,20 | 38,33 | 38,08 | 38,14 | -0,94% | 984.016,00 |
| 14.07.2025 | 37,93 | 38,50 | 37,61 | 38,50 | 2,38% | 713.925,00 |
| 11.07.2025 | 37,41 | 37,88 | 37,23 | 37,61 | 1,44% | 1.179.374,00 |
| 10.07.2025 | 36,22 | 37,13 | 36,22 | 37,07 | 3,00% | 1.656.742,00 |
| 09.07.2025 | 35,49 | 36,58 | 35,49 | 35,99 | 2,01% | 1.344.583,00 |
| 08.07.2025 | 35,69 | 35,82 | 35,08 | 35,28 | -0,98% | 527.210,00 |
| 07.07.2025 | 35,39 | 35,74 | 35,39 | 35,63 | 0,56% | 441.950,00 |
| 04.07.2025 | 35,44 | 35,57 | 35,26 | 35,43 | 0,37% | 447.516,00 |
| 03.07.2025 | 34,82 | 35,36 | 34,81 | 35,30 | 1,91% | 1.272.250,00 |
| 02.07.2025 | 34,32 | 34,64 | 34,06 | 34,64 | 1,35% | 730.561,00 |
| 01.07.2025 | 34,58 | 34,66 | 34,06 | 34,18 | -1,30% | 495.815,00 |
| 30.06.2025 | 34,41 | 34,65 | 34,37 | 34,63 | 1,05% | 614.295,00 |
| 27.06.2025 | 34,55 | 34,60 | 33,95 | 34,27 | -0,46% | 326.264,00 |
| 26.06.2025 | 34,39 | 34,75 | 34,37 | 34,43 | -2,10% | 366.336,00 |
| 25.06.2025 | 35,50 | 35,66 | 35,11 | 35,17 | -1,21% | 333.678,00 |
| 24.06.2025 | 35,93 | 36,00 | 35,49 | 35,60 | -1,11% | 735.588,00 |
| 23.06.2025 | 36,33 | 36,40 | 35,92 | 36,00 | -0,91% | 310.731,00 |
| 20.06.2025 | 36,62 | 36,76 | 36,31 | 36,33 | -0,52% | 616.584,00 |
| 19.06.2025 | 36,75 | 36,83 | 36,50 | 36,52 | -0,27% | 623.554,00 |
| 18.06.2025 | 36,24 | 36,64 | 36,22 | 36,62 | 1,33% | 778.695,00 |
| 17.06.2025 | 35,96 | 36,15 | 35,70 | 36,14 | -0,17% | 451.026,00 |
| 16.06.2025 | 35,88 | 36,36 | 35,78 | 36,20 | 0,68% | 360.272,00 |
| 13.06.2025 | 35,56 | 36,18 | 35,40 | 35,96 | 1,17% | 408.692,00 |
| 12.06.2025 | 35,93 | 36,01 | 35,42 | 35,54 | -0,48% | 678.176,00 |
| 11.06.2025 | 35,10 | 35,72 | 34,98 | 35,71 | 2,03% | 416.183,00 |
| 10.06.2025 | 35,31 | 35,58 | 34,89 | 35,00 | -0,79% | 833.504,00 |
| 09.06.2025 | 35,20 | 35,35 | 35,07 | 35,28 | 0,51% | 689.700,00 |
| 06.06.2025 | 34,86 | 35,27 | 34,84 | 35,10 | 0,37% | 1.062.760,00 |
| 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 |