British American Tobacco p.l.c. BTI
NYSE
$55,65+0,03 (+0,05 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $55,62 | +0,22 % | $55,64 | $55,92 | $55,42 | 2,80M |
| 2026-10-09 | $55,50 | +0,13 % | $55,40 | $55,64 | $55,33 | 2,66M |
| 2026-10-08 | $55,43 | +2,84 % | $54,79 | $55,56 | $54,74 | 3,42M |
| 2026-10-07 | $53,90 | +1,68 % | $53,66 | $54,09 | $53,44 | 3,56M |
| 2026-10-06 | $53,01 | +0,25 % | $53,02 | $53,27 | $52,90 | 4,75M |
| 2026-10-05 | $52,88 | +0,46 % | $52,56 | $52,93 | $52,06 | 4,56M |
| 2026-10-02 | $52,64 | -1,03 % | $52,60 | $52,88 | $52,18 | 4,41M |
| 2026-10-01 | $53,19 | -2,22 % | $54,09 | $54,27 | $53,13 | 4,56M |
| 2026-09-30 | $54,40 | -0,82 % | $55,23 | $55,26 | $54,36 | 4,71M |
| 2026-09-29 | $54,85 | -2,14 % | $54,93 | $54,95 | $54,32 | 6,54M |
| 2026-09-28 | $56,05 | +0,75 % | $55,82 | $56,31 | $55,62 | 3,77M |
| 2026-09-25 | $55,63 | -0,70 % | $55,56 | $55,67 | $55,21 | 2,96M |
| 2026-09-24 | $56,02 | +0,30 % | $56,29 | $56,52 | $55,92 | 3,88M |
| 2026-09-23 | $55,85 | +0,18 % | $55,31 | $56,41 | $55,18 | 6,03M |
| 2026-09-22 | $55,75 | 0,00 % | $56,24 | $56,42 | $55,43 | 4,29M |
| 2026-09-21 | $55,75 | -0,14 % | $56,38 | $56,39 | $55,53 | 4,99M |
| 2026-09-18 | $55,83 | -0,34 % | $55,68 | $56,11 | $55,60 | 3,09M |
| 2026-09-17 | $56,02 | -0,12 % | $56,17 | $56,41 | $55,71 | 3,24M |
| 2026-09-16 | $56,09 | -0,76 % | $56,54 | $56,99 | $55,94 | 3,49M |
| 2026-09-15 | $56,52 | -1,34 % | $56,46 | $57,23 | $56,35 | 5,42M |
| 2026-09-14 | $57,29 | +3,71 % | $57,12 | $57,50 | $56,99 | 8,68M |
| 2026-09-11 | $55,24 | +0,69 % | $56,03 | $56,14 | $55,05 | 9,41M |
| 2026-09-10 | $54,86 | +0,98 % | $55,25 | $55,39 | $54,72 | 10,77M |
| 2026-09-09 | $54,33 | -1,49 % | $55,20 | $55,25 | $54,30 | 7,93M |
| 2026-09-08 | $55,15 | -0,36 % | $55,50 | $55,97 | $55,08 | 5,39M |
| 2026-09-04 | $55,35 | -1,11 % | $55,62 | $55,87 | $55,34 | 4,11M |
| 2026-09-03 | $55,97 | +0,52 % | $56,11 | $56,56 | $55,70 | 3,66M |
| 2026-09-02 | $55,68 | -0,43 % | $55,56 | $55,81 | $55,21 | 4,79M |
| 2026-09-01 | $55,92 | +0,63 % | $56,17 | $56,73 | $55,80 | 3,71M |
| 2026-08-31 | $55,57 | -1,00 % | $56,25 | $56,25 | $55,56 | 3,57M |
| 2026-08-28 | $56,13 | -0,27 % | $56,51 | $56,61 | $55,94 | 4,14M |
| 2026-08-27 | $56,28 | -2,02 % | $56,88 | $56,96 | $56,21 | 2,78M |
| 2026-08-26 | $57,44 | +1,72 % | $56,74 | $57,83 | $56,73 | 3,62M |
| 2026-08-25 | $56,47 | -0,42 % | $56,28 | $56,53 | $56,05 | 9,05M |
| 2026-08-24 | $56,71 | +0,89 % | $56,40 | $57,21 | $56,38 | 5,63M |
| 2026-08-21 | $56,21 | -0,86 % | $56,62 | $56,78 | $56,13 | 3,54M |
| 2026-08-20 | $56,70 | +1,29 % | $56,00 | $57,02 | $56,00 | 4,64M |
| 2026-08-19 | $55,98 | -0,71 % | $56,03 | $56,21 | $55,66 | 3,66M |
| 2026-08-18 | $56,38 | +1,17 % | $56,64 | $56,71 | $56,11 | 4,32M |
| 2026-08-17 | $55,73 | -2,33 % | $56,56 | $56,73 | $55,59 | 4,30M |
| 2026-08-14 | $57,06 | -0,51 % | $56,74 | $57,13 | $56,56 | 4,13M |
| 2026-08-13 | $57,35 | +2,70 % | $57,30 | $57,67 | $56,95 | 4,70M |
| 2026-08-12 | $55,84 | -1,71 % | $56,59 | $56,81 | $55,65 | 5,98M |
| 2026-08-11 | $56,81 | -0,42 % | $57,09 | $57,34 | $56,65 | 4,15M |
| 2026-08-10 | $57,05 | -3,84 % | $58,15 | $58,16 | $56,85 | 4,18M |
| 2026-08-07 | $59,33 | +1,02 % | $60,03 | $60,11 | $59,31 | 2,92M |
| 2026-08-06 | $58,73 | -0,91 % | $59,59 | $59,65 | $58,46 | 2,89M |
| 2026-08-05 | $59,27 | +0,25 % | $59,69 | $59,74 | $58,78 | 2,83M |
| 2026-08-04 | $59,12 | -0,74 % | $60,26 | $60,26 | $58,96 | 3,48M |
| 2026-08-03 | $59,56 | -1,80 % | $60,83 | $60,96 | $59,47 | 3,71M |
| 2026-07-31 | $60,65 | -1,69 % | $61,03 | $61,82 | $60,32 | 4,62M |
| 2026-07-30 | $61,69 | -2,19 % | $61,88 | $62,39 | $60,97 | 5,08M |
| 2026-07-29 | $63,07 | +1,24 % | $62,78 | $63,34 | $62,65 | 4,47M |
| 2026-07-28 | $62,30 | +2,43 % | $62,02 | $62,81 | $61,89 | 5,84M |
| 2026-07-27 | $60,82 | -0,23 % | $60,63 | $61,02 | $60,25 | 2,86M |
| 2026-07-24 | $60,96 | +1,87 % | $60,55 | $61,26 | $60,37 | 3,05M |
| 2026-07-23 | $59,84 | -3,58 % | $60,68 | $60,81 | $59,32 | 4,64M |
| 2026-07-22 | $62,06 | +1,04 % | $61,49 | $62,82 | $61,49 | 2,98M |
| 2026-07-21 | $61,42 | -1,71 % | $62,19 | $62,34 | $61,25 | 3,52M |
| 2026-07-20 | $62,49 | -0,56 % | $63,04 | $63,44 | $62,24 | 2,46M |
| 2026-07-17 | $62,84 | -0,51 % | $62,84 | $63,67 | $62,16 | 6,12M |
| 2026-07-16 | $63,16 | +7,54 % | $59,45 | $63,32 | $59,33 | 9,64M |
| 2026-07-15 | $58,73 | +0,91 % | $58,56 | $59,60 | $58,45 | 3,85M |
| 2026-07-14 | $58,20 | -1,27 % | $59,20 | $59,26 | $58,17 | 5,03M |
| 2026-07-13 | $58,95 | -1,78 % | $59,20 | $59,30 | $58,57 | 3,37M |
| 2026-07-10 | $60,02 | -1,40 % | $60,02 | $60,18 | $59,74 | 2,45M |
| 2026-07-09 | $60,87 | -0,85 % | $61,10 | $61,52 | $60,68 | 2,23M |
| 2026-07-08 | $61,39 | -0,66 % | $61,50 | $61,98 | $61,13 | 2,91M |
| 2026-07-07 | $61,80 | +0,55 % | $61,92 | $62,26 | $61,47 | 4,70M |
| 2026-07-06 | $61,46 | -0,50 % | $61,69 | $61,77 | $61,03 | 2,83M |
| 2026-07-02 | $61,77 | +2,00 % | $61,99 | $62,60 | $61,41 | 3,47M |
| 2026-07-01 | $60,56 | -1,94 % | $61,00 | $61,23 | $60,07 | 4,72M |
| 2026-06-30 | $61,76 | -1,56 % | $62,79 | $63,03 | $61,67 | 15,28M |
| 2026-06-29 | $62,74 | -0,03 % | $62,42 | $62,77 | $62,01 | 3,06M |
| 2026-06-26 | $62,76 | +0,45 % | $63,10 | $63,14 | $62,43 | 3,83M |
| 2026-06-25 | $62,48 | +1,78 % | $61,70 | $62,49 | $61,62 | 3,96M |
| 2026-06-24 | $61,39 | +1,07 % | $61,19 | $61,77 | $60,93 | 3,63M |
| 2026-06-23 | $60,74 | +3,12 % | $60,36 | $60,94 | $60,17 | 3,85M |
| 2026-06-22 | $58,90 | -0,02 % | $58,53 | $59,38 | $58,29 | 4,91M |
| 2026-06-18 | $58,91 | -0,97 % | $58,70 | $58,95 | $58,23 | 4,80M |
| 2026-06-17 | $59,49 | -3,08 % | $60,45 | $60,53 | $59,36 | 3,65M |
| 2026-06-16 | $61,38 | +0,52 % | $61,58 | $61,97 | $61,06 | 4,23M |
| 2026-06-15 | $61,06 | -2,02 % | $62,13 | $62,40 | $60,96 | 6,06M |
| 2026-06-12 | $62,32 | +1,51 % | $61,46 | $62,49 | $61,34 | 4,97M |
| 2026-06-11 | $61,39 | +0,44 % | $61,57 | $61,98 | $61,00 | 4,67M |
| 2026-06-10 | $61,12 | +1,95 % | $60,55 | $61,31 | $60,52 | 2,75M |
| 2026-06-09 | $59,95 | +0,44 % | $59,93 | $60,29 | $59,10 | 4,13M |
| 2026-06-08 | $59,69 | -0,05 % | $60,16 | $60,53 | $59,48 | 4,58M |
| 2026-06-05 | $59,72 | +3,23 % | $58,25 | $60,38 | $58,25 | 5,04M |
| 2026-06-04 | $57,85 | -1,31 % | $58,45 | $58,61 | $57,75 | 4,19M |