£46,357
0,15%
Echtzeit-Aktienkurs British American Tobacco PLC
Bid:
Ask:
Aktienkurse zur British American Tobacco PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 46,11 | 46,72 | 45,76 | 46,49 | 0,43% | 685.277,00 |
| 26.02.2026 | 46,26 | 46,47 | 45,87 | 46,29 | 0,35% | 920.422,00 |
| 25.02.2026 | 45,59 | 46,25 | 45,28 | 46,13 | 1,23% | 582.215,00 |
| 24.02.2026 | 46,04 | 46,14 | 45,11 | 45,57 | -0,87% | 609.164,00 |
| 23.02.2026 | 45,66 | 46,46 | 45,30 | 45,97 | 0,59% | 493.897,00 |
| 20.02.2026 | 45,11 | 45,98 | 44,81 | 45,70 | 2,17% | 792.828,00 |
| 19.02.2026 | 43,69 | 44,75 | 43,47 | 44,73 | 2,97% | 1.003.351,00 |
| 18.02.2026 | 43,44 | 43,71 | 43,34 | 43,44 | 0,46% | 777.855,00 |
| 17.02.2026 | 43,38 | 43,56 | 43,00 | 43,24 | 0,44% | 775.911,00 |
| 16.02.2026 | 43,52 | 43,52 | 42,63 | 43,05 | -1,20% | 379.700,00 |
| 13.02.2026 | 44,58 | 44,64 | 43,23 | 43,58 | -1,06% | 894.235,00 |
| 12.02.2026 | 44,31 | 44,84 | 42,77 | 44,04 | -0,50% | 1.656.353,00 |
| 11.02.2026 | 43,88 | 44,57 | 43,82 | 44,26 | 1,28% | 1.149.015,00 |
| 10.02.2026 | 44,43 | 44,43 | 43,35 | 43,70 | -1,93% | 612.979,00 |
| 09.02.2026 | 45,94 | 45,99 | 44,56 | 44,56 | -3,10% | 762.650,00 |
| 06.02.2026 | 45,61 | 46,15 | 45,44 | 45,99 | 0,95% | 770.371,00 |
| 05.02.2026 | 44,94 | 45,78 | 44,58 | 45,55 | 1,36% | 561.999,00 |
| 04.02.2026 | 45,39 | 45,73 | 44,84 | 44,94 | -0,27% | 906.561,00 |
| 03.02.2026 | 44,48 | 45,14 | 44,43 | 45,06 | 1,67% | 602.806,00 |
| 02.02.2026 | 43,96 | 44,59 | 43,89 | 44,32 | 1,20% | 726.285,00 |
| 30.01.2026 | 43,33 | 43,89 | 43,05 | 43,80 | 1,21% | 923.134,00 |
| 29.01.2026 | 43,45 | 43,95 | 43,08 | 43,27 | -0,12% | 459.469,00 |
| 28.01.2026 | 43,42 | 43,56 | 43,16 | 43,32 | -0,14% | 316.144,00 |
| 27.01.2026 | 42,99 | 43,55 | 42,88 | 43,38 | 0,70% | 559.991,00 |
| 26.01.2026 | 43,48 | 43,62 | 43,08 | 43,08 | -0,58% | 482.217,00 |
| 23.01.2026 | 43,09 | 43,40 | 42,94 | 43,33 | 0,46% | 668.293,00 |
| 22.01.2026 | 42,95 | 43,62 | 42,93 | 43,13 | 1,53% | 421.146,00 |
| 21.01.2026 | 41,95 | 42,97 | 41,95 | 42,48 | -0,21% | 1.027.713,00 |
| 20.01.2026 | 43,45 | 43,55 | 41,96 | 42,57 | -2,50% | 563.624,00 |
| 19.01.2026 | 43,30 | 43,76 | 43,07 | 43,66 | 1,05% | 467.262,00 |
| 16.01.2026 | 43,27 | 43,84 | 43,06 | 43,21 | -0,43% | 541.044,00 |
| 15.01.2026 | 42,71 | 43,39 | 42,55 | 43,39 | 2,33% | 412.237,00 |
| 14.01.2026 | 41,94 | 42,47 | 41,60 | 42,40 | 0,83% | 721.488,00 |
| 13.01.2026 | 41,26 | 42,08 | 41,14 | 42,05 | 2,09% | 527.071,00 |
| 12.01.2026 | 41,07 | 41,32 | 40,84 | 41,19 | 1,63% | 355.682,00 |
| 09.01.2026 | 40,04 | 40,60 | 39,83 | 40,53 | 1,07% | 350.293,00 |
| 08.01.2026 | 39,70 | 40,41 | 39,62 | 40,10 | 1,11% | 523.448,00 |
| 07.01.2026 | 40,02 | 40,11 | 39,60 | 39,66 | -1,73% | 711.325,00 |
| 06.01.2026 | 40,61 | 40,75 | 40,36 | 40,36 | -0,76% | 565.798,00 |
| 05.01.2026 | 41,96 | 41,96 | 40,40 | 40,67 | -3,03% | 519.216,00 |
| 02.01.2026 | 41,82 | 42,05 | 41,02 | 41,94 | -0,36% | 437.822,00 |
| 31.12.2025 | 42,08 | 42,19 | 41,99 | 42,09 | 0,33% | 101.316,00 |
| 30.12.2025 | 41,61 | 41,98 | 41,49 | 41,95 | 0,60% | 234.312,00 |
| 29.12.2025 | 41,59 | 41,75 | 41,32 | 41,70 | -0,87% | 204.350,00 |
| 24.12.2025 | 42,30 | 42,30 | 41,99 | 42,07 | -0,30% | 34.017,00 |
| 23.12.2025 | 42,13 | 42,45 | 42,08 | 42,19 | 0,00% | 331.039,00 |
| 22.12.2025 | 41,97 | 42,45 | 41,92 | 42,19 | -0,57% | 268.635,00 |
| 19.12.2025 | 42,74 | 43,02 | 41,94 | 42,43 | -0,98% | 809.170,00 |
| 18.12.2025 | 42,72 | 42,96 | 42,37 | 42,85 | 0,07% | 462.090,00 |
| 17.12.2025 | 42,84 | 43,16 | 42,63 | 42,82 | 0,09% | 411.381,00 |
| 16.12.2025 | 42,93 | 43,18 | 42,69 | 42,78 | -0,44% | 512.435,00 |
| 15.12.2025 | 42,80 | 43,13 | 42,47 | 42,97 | 1,42% | 680.435,00 |
| 12.12.2025 | 43,70 | 43,80 | 42,12 | 42,37 | -3,35% | 590.362,00 |
| 11.12.2025 | 43,88 | 44,05 | 43,50 | 43,84 | -0,34% | 515.027,00 |
| 10.12.2025 | 42,92 | 43,99 | 42,92 | 43,99 | 2,23% | 808.590,00 |
| 09.12.2025 | 42,57 | 43,16 | 40,89 | 43,03 | -0,32% | 993.235,00 |
| 08.12.2025 | 42,83 | 43,17 | 42,60 | 43,17 | 0,79% | 469.291,00 |
| 05.12.2025 | 43,31 | 43,44 | 42,65 | 42,83 | -1,36% | 603.877,00 |
| 04.12.2025 | 42,90 | 44,03 | 42,82 | 43,42 | 0,00% | 592.388,00 |
| 03.12.2025 | 43,64 | 44,17 | 43,42 | 43,42 | -1,18% | 665.786,00 |
| 02.12.2025 | 44,14 | 44,23 | 43,68 | 43,94 | -0,32% | 434.005,00 |
| 01.12.2025 | 43,99 | 44,24 | 43,76 | 44,08 | -0,03% | 409.123,00 |
| 28.11.2025 | 43,54 | 44,27 | 43,42 | 44,10 | 1,78% | 561.686,00 |
| 27.11.2025 | 43,70 | 43,74 | 42,89 | 43,33 | -0,56% | 334.829,00 |
| 26.11.2025 | 43,27 | 43,57 | 43,03 | 43,57 | 1,00% | 513.970,00 |
| 25.11.2025 | 41,62 | 43,17 | 41,61 | 43,14 | 2,81% | 831.367,00 |
| 24.11.2025 | 42,41 | 42,80 | 41,96 | 41,96 | -0,73% | 547.679,00 |
| 21.11.2025 | 41,81 | 42,50 | 41,73 | 42,27 | 1,05% | 580.716,00 |
| 20.11.2025 | 41,93 | 41,98 | 41,61 | 41,83 | 0,24% | 467.701,00 |
| 19.11.2025 | 41,45 | 42,00 | 41,28 | 41,73 | 1,04% | 581.184,00 |
| 18.11.2025 | 41,32 | 42,16 | 41,27 | 41,30 | -0,70% | 572.762,00 |
| 17.11.2025 | 40,95 | 41,77 | 40,93 | 41,59 | 2,14% | 875.121,00 |
| 14.11.2025 | 41,43 | 41,43 | 40,46 | 40,72 | -1,81% | 749.767,00 |
| 13.11.2025 | 42,44 | 42,48 | 41,47 | 41,47 | -2,22% | 527.525,00 |
| 12.11.2025 | 42,31 | 42,70 | 42,31 | 42,41 | -0,07% | 595.207,00 |
| 11.11.2025 | 42,47 | 42,85 | 42,37 | 42,44 | 1,92% | 646.467,00 |
| 10.11.2025 | 41,22 | 41,70 | 41,19 | 41,64 | 0,77% | 666.811,00 |
| 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 |