£41,498
-0,22%
Echtzeit-Aktienkurs British American Tobacco PLC
Bid:
Ask:
Aktienkurse zur British American Tobacco PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 41,39 | 41,61 | 41,18 | 41,32 | -0,65% | 610.656,00 |
| 06.11.2025 | 41,42 | 41,67 | 41,18 | 41,59 | 0,41% | 563.004,00 |
| 05.11.2025 | 40,61 | 41,53 | 40,39 | 41,42 | 2,27% | 725.881,00 |
| 04.11.2025 | 39,94 | 40,62 | 39,85 | 40,50 | 1,05% | 944.540,00 |
| 03.11.2025 | 39,20 | 40,08 | 39,17 | 40,08 | 2,51% | 806.471,00 |
| 31.10.2025 | 38,92 | 39,28 | 38,88 | 39,10 | 0,41% | 317.756,00 |
| 30.10.2025 | 39,19 | 39,24 | 38,65 | 38,94 | -0,79% | 697.807,00 |
| 29.10.2025 | 39,48 | 39,61 | 39,24 | 39,25 | -0,08% | 459.260,00 |
| 28.10.2025 | 38,98 | 39,50 | 38,66 | 39,28 | 0,43% | 537.681,00 |
| 27.10.2025 | 38,99 | 39,57 | 38,93 | 39,11 | 0,28% | 547.945,00 |
| 24.10.2025 | 38,59 | 39,04 | 38,49 | 39,00 | 0,96% | 544.018,00 |
| 23.10.2025 | 38,14 | 38,94 | 37,89 | 38,63 | 1,44% | 783.405,00 |
| 22.10.2025 | 37,70 | 38,20 | 37,49 | 38,08 | 2,01% | 838.161,00 |
| 21.10.2025 | 38,03 | 38,25 | 37,18 | 37,33 | -1,76% | 445.853,00 |
| 20.10.2025 | 38,30 | 38,39 | 37,99 | 38,00 | -0,71% | 350.669,00 |
| 17.10.2025 | 38,06 | 38,42 | 37,89 | 38,27 | 0,13% | 1.082.789,00 |
| 16.10.2025 | 37,92 | 38,22 | 37,77 | 38,22 | 0,68% | 492.427,00 |
| 15.10.2025 | 38,40 | 38,42 | 37,50 | 37,96 | -0,86% | 631.316,00 |
| 14.10.2025 | 37,96 | 38,43 | 36,78 | 38,29 | 1,08% | 1.084.311,00 |
| 13.10.2025 | 38,53 | 38,61 | 37,88 | 37,88 | -1,07% | 608.128,00 |
| 10.10.2025 | 38,45 | 38,51 | 38,17 | 38,29 | -0,05% | 1.736.978,00 |
| 09.10.2025 | 38,74 | 38,83 | 38,11 | 38,31 | -0,16% | 988.031,00 |
| 08.10.2025 | 38,79 | 38,80 | 38,26 | 38,37 | -0,44% | 604.726,00 |
| 07.10.2025 | 38,12 | 38,90 | 38,12 | 38,54 | 1,82% | 569.007,00 |
| 06.10.2025 | 38,11 | 38,35 | 37,79 | 37,85 | -0,77% | 438.490,00 |
| 03.10.2025 | 38,38 | 38,66 | 38,06 | 38,15 | -1,10% | 473.287,00 |
| 02.10.2025 | 38,68 | 38,78 | 37,83 | 38,57 | -1,25% | 545.089,00 |
| 01.10.2025 | 39,42 | 39,42 | 39,04 | 39,06 | -1,04% | 565.178,00 |
| 30.09.2025 | 39,21 | 39,47 | 39,06 | 39,47 | 0,66% | 608.441,00 |
| 29.09.2025 | 39,53 | 39,63 | 38,93 | 39,21 | -0,39% | 679.757,00 |
| 26.09.2025 | 39,21 | 39,50 | 38,98 | 39,37 | 0,06% | 504.691,00 |
| 25.09.2025 | 39,12 | 39,64 | 39,07 | 39,34 | 1,00% | 419.208,00 |
| 24.09.2025 | 39,38 | 39,53 | 38,50 | 38,95 | -0,05% | 882.984,00 |
| 23.09.2025 | 39,65 | 39,70 | 38,87 | 38,97 | -1,86% | 689.776,00 |
| 22.09.2025 | 40,22 | 40,31 | 39,54 | 39,71 | -1,88% | 504.174,00 |
| 19.09.2025 | 40,75 | 41,01 | 40,31 | 40,47 | -0,47% | 548.331,00 |
| 18.09.2025 | 41,26 | 41,34 | 40,51 | 40,66 | -0,76% | 381.932,00 |
| 17.09.2025 | 40,96 | 41,19 | 40,79 | 40,97 | 0,15% | 375.715,00 |
| 16.09.2025 | 41,20 | 41,20 | 40,72 | 40,91 | -0,99% | 267.641,00 |
| 15.09.2025 | 41,85 | 41,85 | 41,09 | 41,32 | -0,69% | 654.423,00 |
| 12.09.2025 | 42,15 | 42,18 | 41,52 | 41,61 | -0,81% | 500.677,00 |
| 11.09.2025 | 41,44 | 41,99 | 41,44 | 41,95 | 1,62% | - |
| 10.09.2025 | 41,71 | 41,88 | 41,25 | 41,27 | -0,64% | - |
| 09.09.2025 | 41,41 | 41,64 | 41,32 | 41,54 | 0,34% | - |
| 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 |