£49,028
1,18%
Echtzeit-Aktienkurs British American Tobacco PLC
Bid:
Ask:
Aktienkurse zur British American Tobacco PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 48,50 | 49,20 | 48,47 | 49,04 | 1,21% | - |
| 25.05.2026 | 48,46 | 49,03 | 48,40 | 48,46 | -0,72% | - |
| 22.05.2026 | 48,70 | 48,93 | 48,20 | 48,81 | -0,73% | 479.987,00 |
| 21.05.2026 | 48,35 | 49,52 | 48,20 | 49,17 | 0,39% | 610.076,00 |
| 20.05.2026 | 48,89 | 49,57 | 48,58 | 48,98 | 0,05% | 400.636,00 |
| 19.05.2026 | 49,45 | 49,65 | 48,75 | 48,96 | -0,58% | 739.355,00 |
| 18.05.2026 | 48,71 | 49,69 | 48,71 | 49,24 | 1,60% | 654.562,00 |
| 15.05.2026 | 49,81 | 50,02 | 48,36 | 48,47 | -2,08% | 873.745,00 |
| 14.05.2026 | 48,51 | 49,62 | 48,50 | 49,50 | 4,09% | 966.238,00 |
| 13.05.2026 | 46,68 | 48,13 | 46,62 | 47,55 | 2,48% | 916.020,00 |
| 12.05.2026 | 43,88 | 46,40 | 43,64 | 46,40 | 5,94% | 1.022.525,00 |
| 11.05.2026 | 43,09 | 43,88 | 42,98 | 43,80 | 2,73% | 798.692,00 |
| 08.05.2026 | 42,70 | 42,94 | 42,36 | 42,64 | -0,78% | 281.459,00 |
| 07.05.2026 | 43,73 | 43,73 | 42,77 | 42,97 | -2,12% | 514.739,00 |
| 06.05.2026 | 43,61 | 44,45 | 43,61 | 43,90 | 1,93% | 748.008,00 |
| 05.05.2026 | 43,07 | 43,52 | 42,96 | 43,07 | -1,02% | 579.294,00 |
| 04.05.2026 | 43,32 | 43,58 | 42,82 | 43,51 | 0,07% | - |
| 01.05.2026 | 43,03 | 43,58 | 42,68 | 43,49 | 0,66% | 177.270,00 |
| 30.04.2026 | 42,68 | 43,56 | 42,33 | 43,20 | 1,24% | 560.341,00 |
| 29.04.2026 | 43,19 | 43,19 | 42,59 | 42,67 | -0,95% | 477.435,00 |
| 28.04.2026 | 42,35 | 43,12 | 42,35 | 43,08 | 1,58% | 422.487,00 |
| 27.04.2026 | 42,88 | 42,88 | 42,30 | 42,41 | -1,74% | 423.860,00 |
| 24.04.2026 | 42,56 | 43,71 | 42,47 | 43,16 | 2,27% | 928.678,00 |
| 23.04.2026 | 41,68 | 42,23 | 41,47 | 42,20 | 2,11% | 475.004,00 |
| 22.04.2026 | 40,75 | 41,43 | 40,75 | 41,33 | 0,34% | 446.771,00 |
| 21.04.2026 | 42,02 | 42,21 | 41,11 | 41,19 | -2,21% | 430.741,00 |
| 20.04.2026 | 41,91 | 42,26 | 41,74 | 42,12 | 1,70% | 359.576,00 |
| 17.04.2026 | 41,61 | 41,74 | 40,87 | 41,42 | -0,11% | 485.109,00 |
| 16.04.2026 | 41,77 | 42,06 | 41,31 | 41,46 | -1,12% | 560.234,00 |
| 15.04.2026 | 42,23 | 42,38 | 41,60 | 41,93 | -0,69% | 695.521,00 |
| 14.04.2026 | 43,28 | 43,37 | 41,36 | 42,22 | -3,17% | 739.846,00 |
| 13.04.2026 | 43,63 | 44,11 | 43,47 | 43,60 | 0,39% | 501.026,00 |
| 10.04.2026 | 43,62 | 43,98 | 43,38 | 43,43 | 0,38% | 543.229,00 |
| 09.04.2026 | 44,87 | 45,05 | 43,01 | 43,27 | -2,12% | 579.437,00 |
| 08.04.2026 | 44,91 | 44,91 | 42,93 | 44,20 | -0,39% | 1.054.747,00 |
| 07.04.2026 | 43,81 | 44,62 | 43,73 | 44,38 | 0,56% | 494.096,00 |
| 02.04.2026 | 43,42 | 44,32 | 43,41 | 44,13 | 2,29% | 644.607,00 |
| 01.04.2026 | 43,81 | 44,08 | 42,07 | 43,14 | -1,33% | 1.181.231,00 |
| 31.03.2026 | 44,21 | 44,45 | 43,71 | 43,72 | -0,99% | 647.579,00 |
| 30.03.2026 | 43,71 | 44,26 | 43,61 | 44,16 | 1,63% | 353.801,00 |
| 27.03.2026 | 43,17 | 43,61 | 42,77 | 43,45 | 0,68% | 562.447,00 |
| 26.03.2026 | 42,80 | 43,29 | 42,80 | 43,15 | -0,74% | 724.184,00 |
| 25.03.2026 | 43,33 | 43,63 | 43,14 | 43,47 | 0,23% | 577.933,00 |
| 24.03.2026 | 43,00 | 43,47 | 42,91 | 43,37 | 1,71% | 862.013,00 |
| 23.03.2026 | 42,43 | 42,97 | 42,10 | 42,64 | -0,86% | 728.713,00 |
| 20.03.2026 | 43,70 | 43,86 | 42,90 | 43,01 | -0,72% | 821.436,00 |
| 19.03.2026 | 43,54 | 44,00 | 43,20 | 43,32 | -1,16% | 749.528,00 |
| 18.03.2026 | 45,16 | 45,22 | 43,68 | 43,83 | -3,96% | 626.651,00 |
| 17.03.2026 | 45,49 | 45,98 | 45,29 | 45,64 | -0,23% | 618.148,00 |
| 16.03.2026 | 45,34 | 46,20 | 45,20 | 45,74 | 1,11% | 659.998,00 |
| 13.03.2026 | 44,60 | 45,37 | 44,12 | 45,24 | 2,12% | 655.305,00 |
| 12.03.2026 | 43,70 | 44,62 | 43,51 | 44,30 | 1,58% | 670.345,00 |
| 11.03.2026 | 44,14 | 44,24 | 43,59 | 43,61 | -1,00% | 683.666,00 |
| 10.03.2026 | 43,34 | 44,25 | 43,34 | 44,05 | 2,20% | 552.070,00 |
| 09.03.2026 | 42,83 | 43,36 | 42,31 | 43,10 | 0,56% | 265.055,00 |
| 06.03.2026 | 43,72 | 43,73 | 42,60 | 42,86 | -2,32% | 977.653,00 |
| 05.03.2026 | 45,13 | 45,22 | 43,76 | 43,88 | -3,07% | 761.174,00 |
| 04.03.2026 | 44,46 | 45,83 | 44,45 | 45,27 | 1,41% | 345.111,00 |
| 03.03.2026 | 46,50 | 46,52 | 44,64 | 44,64 | -3,33% | 741.159,00 |
| 02.03.2026 | 46,21 | 46,70 | 46,12 | 46,18 | -0,67% | 656.526,00 |
| 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 |