£1,786
-0,41%
Echtzeit-Aktienkurs BT Group PLC
Bid:
Ask:
Aktienkurse zur BT Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,79 | 1,81 | 1,78 | 1,78 | -0,73% | 3.489.114,00 |
| 05.06.2025 | 1,77 | 1,80 | 1,77 | 1,79 | 1,33% | 2.765.552,00 |
| 04.06.2025 | 1,76 | 1,77 | 1,75 | 1,77 | 0,25% | 1.866.471,00 |
| 03.06.2025 | 1,78 | 1,78 | 1,75 | 1,77 | -1,40% | 3.207.582,00 |
| 02.06.2025 | 1,79 | 1,80 | 1,78 | 1,79 | 0,22% | 2.050.470,00 |
| 30.05.2025 | 1,75 | 1,79 | 1,75 | 1,79 | 2,56% | 6.212.746,00 |
| 29.05.2025 | 1,72 | 1,74 | 1,72 | 1,74 | -0,31% | 2.141.210,00 |
| 28.05.2025 | 1,74 | 1,76 | 1,73 | 1,75 | 0,58% | 3.222.374,00 |
| 27.05.2025 | 1,73 | 1,77 | 1,73 | 1,74 | 0,98% | 3.144.934,00 |
| 26.05.2025 | 1,73 | 1,73 | 1,70 | 1,72 | 0,27% | - |
| 23.05.2025 | 1,75 | 1,80 | 1,72 | 1,72 | -2,17% | 4.757.556,00 |
| 22.05.2025 | 1,67 | 1,75 | 1,61 | 1,75 | 3,60% | 16.124.648,00 |
| 21.05.2025 | 1,69 | 1,70 | 1,67 | 1,69 | -0,47% | 6.666.196,00 |
| 20.05.2025 | 1,68 | 1,71 | 1,68 | 1,70 | 1,34% | 6.016.619,00 |
| 19.05.2025 | 1,66 | 1,68 | 1,65 | 1,68 | 1,33% | 6.731.073,00 |
| 16.05.2025 | 1,66 | 1,66 | 1,64 | 1,66 | 0,27% | 2.861.451,00 |
| 15.05.2025 | 1,62 | 1,65 | 1,60 | 1,65 | 1,98% | 3.417.700,00 |
| 14.05.2025 | 1,61 | 1,63 | 1,61 | 1,62 | 0,31% | 2.792.071,00 |
| 13.05.2025 | 1,63 | 1,64 | 1,60 | 1,61 | -1,16% | 2.577.062,00 |
| 12.05.2025 | 1,66 | 1,67 | 1,62 | 1,63 | -1,36% | 4.172.253,00 |
| 09.05.2025 | 1,62 | 1,66 | 1,62 | 1,66 | 1,91% | 2.752.932,00 |
| 08.05.2025 | 1,64 | 1,65 | 1,62 | 1,63 | -2,37% | 6.604.296,00 |
| 07.05.2025 | 1,64 | 1,67 | 1,63 | 1,66 | -1,74% | 6.934.554,00 |
| 06.05.2025 | 1,72 | 1,72 | 1,69 | 1,69 | -2,39% | 4.092.371,00 |
| 05.05.2025 | 1,71 | 1,74 | 1,71 | 1,74 | 1,16% | - |
| 02.05.2025 | 1,74 | 1,74 | 1,71 | 1,72 | -0,46% | 1.979.397,00 |
| 01.05.2025 | 1,73 | 1,74 | 1,71 | 1,72 | -0,83% | 1.295.023,00 |
| 30.04.2025 | 1,73 | 1,74 | 1,73 | 1,74 | 1,13% | 3.769.739,00 |
| 29.04.2025 | 1,73 | 1,73 | 1,70 | 1,72 | -0,06% | 5.590.029,00 |
| 28.04.2025 | 1,68 | 1,72 | 1,67 | 1,72 | 2,72% | 3.392.906,00 |
| 25.04.2025 | 1,66 | 1,68 | 1,65 | 1,67 | 0,48% | 3.998.608,00 |
| 24.04.2025 | 1,67 | 1,67 | 1,65 | 1,67 | -0,36% | 2.421.038,00 |
| 23.04.2025 | 1,68 | 1,69 | 1,66 | 1,67 | -0,48% | 2.695.476,00 |
| 22.04.2025 | 1,65 | 1,69 | 1,65 | 1,68 | 1,39% | 2.891.356,00 |
| 17.04.2025 | 1,66 | 1,67 | 1,64 | 1,66 | -0,69% | 2.996.470,00 |
| 16.04.2025 | 1,67 | 1,68 | 1,65 | 1,67 | 0,12% | 3.534.462,00 |
| 15.04.2025 | 1,66 | 1,67 | 1,65 | 1,67 | 0,73% | 3.438.345,00 |
| 14.04.2025 | 1,62 | 1,66 | 1,61 | 1,65 | 3,02% | 2.270.294,00 |
| 11.04.2025 | 1,58 | 1,62 | 1,57 | 1,61 | 2,23% | 4.388.495,00 |
| 10.04.2025 | 1,57 | 1,59 | 1,56 | 1,57 | 4,35% | 5.119.461,00 |
| 09.04.2025 | 1,50 | 1,52 | 1,49 | 1,51 | -0,50% | 4.967.525,00 |
| 08.04.2025 | 1,56 | 1,56 | 1,50 | 1,51 | -2,01% | 7.378.528,00 |
| 07.04.2025 | 1,59 | 1,60 | 1,53 | 1,54 | -5,33% | 4.717.507,00 |
| 04.04.2025 | 1,74 | 1,74 | 1,62 | 1,63 | -5,97% | 3.863.152,00 |
| 03.04.2025 | 1,65 | 1,73 | 1,65 | 1,73 | 4,14% | 5.397.711,00 |
| 02.04.2025 | 1,67 | 1,67 | 1,65 | 1,67 | -0,33% | 1.730.620,00 |
| 01.04.2025 | 1,67 | 1,68 | 1,66 | 1,67 | 0,75% | 3.198.273,00 |
| 31.03.2025 | 1,65 | 1,66 | 1,63 | 1,66 | 0,09% | 2.269.773,00 |
| 28.03.2025 | 1,63 | 1,67 | 1,63 | 1,66 | 1,78% | 3.179.120,00 |
| 27.03.2025 | 1,65 | 1,65 | 1,62 | 1,63 | -1,42% | 3.049.872,00 |
| 26.03.2025 | 1,64 | 1,65 | 1,63 | 1,65 | 1,10% | 1.842.230,00 |
| 25.03.2025 | 1,64 | 1,66 | 1,63 | 1,63 | -0,58% | 4.168.437,00 |
| 24.03.2025 | 1,64 | 1,65 | 1,63 | 1,64 | 0,43% | 2.641.807,00 |
| 21.03.2025 | 1,62 | 1,65 | 1,62 | 1,64 | 0,25% | 3.148.274,00 |
| 20.03.2025 | 1,60 | 1,63 | 1,60 | 1,63 | 2,06% | 2.562.119,00 |
| 19.03.2025 | 1,61 | 1,61 | 1,59 | 1,60 | -0,90% | 2.814.475,00 |
| 18.03.2025 | 1,59 | 1,62 | 1,59 | 1,61 | 1,67% | 4.776.561,00 |
| 17.03.2025 | 1,57 | 1,59 | 1,57 | 1,59 | 2,26% | 3.077.700,00 |
| 14.03.2025 | 1,56 | 1,57 | 1,55 | 1,55 | -0,77% | 3.786.216,00 |
| 13.03.2025 | 1,53 | 1,56 | 1,53 | 1,56 | 2,39% | 4.447.057,00 |
| 12.03.2025 | 1,56 | 1,56 | 1,50 | 1,53 | -2,27% | 4.424.585,00 |
| 11.03.2025 | 1,60 | 1,61 | 1,56 | 1,56 | -2,89% | 7.442.421,00 |
| 10.03.2025 | 1,57 | 1,62 | 1,54 | 1,61 | 0,78% | 5.243.103,00 |
| 07.03.2025 | 1,52 | 1,61 | 1,52 | 1,60 | 4,55% | 2.912.348,00 |
| 06.03.2025 | 1,52 | 1,53 | 1,51 | 1,53 | 0,99% | 5.297.717,00 |
| 05.03.2025 | 1,55 | 1,56 | 1,51 | 1,51 | -2,32% | 2.169.469,00 |
| 04.03.2025 | 1,56 | 1,56 | 1,54 | 1,55 | -0,91% | 2.388.196,00 |
| 03.03.2025 | 1,60 | 1,60 | 1,56 | 1,56 | -1,78% | 3.359.256,00 |
| 28.02.2025 | 1,58 | 1,61 | 1,57 | 1,59 | 0,95% | 5.763.074,00 |
| 27.02.2025 | 1,55 | 1,58 | 1,54 | 1,58 | 1,84% | 2.799.518,00 |
| 26.02.2025 | 1,54 | 1,56 | 1,53 | 1,55 | 0,29% | 1.998.416,00 |
| 25.02.2025 | 1,52 | 1,55 | 1,52 | 1,54 | 0,98% | 4.150.487,00 |
| 24.02.2025 | 1,51 | 1,53 | 1,50 | 1,53 | 1,66% | 2.377.331,00 |
| 21.02.2025 | 1,47 | 1,51 | 1,47 | 1,50 | 2,24% | 2.699.144,00 |
| 20.02.2025 | 1,47 | 1,48 | 1,47 | 1,47 | -0,47% | 8.475.427,00 |
| 19.02.2025 | 1,47 | 1,48 | 1,45 | 1,48 | 0,12% | 5.591.795,00 |
| 18.02.2025 | 1,46 | 1,48 | 1,42 | 1,48 | -2,56% | 12.581.708,00 |
| 17.02.2025 | 1,51 | 1,52 | 1,51 | 1,51 | 0,53% | 902.861,00 |
| 14.02.2025 | 1,51 | 1,52 | 1,50 | 1,51 | -0,13% | 2.033.920,00 |
| 13.02.2025 | 1,52 | 1,52 | 1,50 | 1,51 | -0,40% | 930.492,00 |
| 12.02.2025 | 1,51 | 1,53 | 1,51 | 1,51 | 0,60% | 1.560.892,00 |
| 11.02.2025 | 1,50 | 1,51 | 1,50 | 1,51 | 0,57% | 1.585.648,00 |
| 10.02.2025 | 1,49 | 1,50 | 1,49 | 1,50 | 0,57% | 2.050.085,00 |
| 07.02.2025 | 1,49 | 1,50 | 1,48 | 1,49 | -0,03% | 2.697.835,00 |
| 06.02.2025 | 1,46 | 1,49 | 1,45 | 1,49 | 2,51% | 3.312.473,00 |
| 05.02.2025 | 1,42 | 1,46 | 1,42 | 1,45 | 2,65% | 2.939.749,00 |
| 04.02.2025 | 1,43 | 1,43 | 1,41 | 1,41 | -1,46% | 3.511.432,00 |
| 03.02.2025 | 1,41 | 1,44 | 1,40 | 1,44 | 1,31% | 2.993.413,00 |
| 31.01.2025 | 1,44 | 1,44 | 1,41 | 1,42 | -1,36% | 5.278.416,00 |
| 30.01.2025 | 1,44 | 1,45 | 1,39 | 1,44 | -1,61% | 5.537.014,00 |
| 29.01.2025 | 1,43 | 1,46 | 1,43 | 1,46 | 1,74% | 3.231.545,00 |
| 28.01.2025 | 1,40 | 1,44 | 1,40 | 1,44 | 2,28% | 1.944.618,00 |
| 27.01.2025 | 1,39 | 1,42 | 1,39 | 1,40 | 0,43% | 3.337.603,00 |
| 24.01.2025 | 1,41 | 1,42 | 1,39 | 1,40 | -1,39% | 2.583.033,00 |
| 23.01.2025 | 1,42 | 1,43 | 1,40 | 1,42 | -0,12% | 4.252.886,00 |
| 22.01.2025 | 1,41 | 1,43 | 1,41 | 1,42 | 0,28% | 2.156.110,00 |
| 21.01.2025 | 1,41 | 1,42 | 1,40 | 1,41 | -0,40% | 4.330.818,00 |
| 20.01.2025 | 1,42 | 1,43 | 1,42 | 1,42 | -0,19% | 2.341.757,00 |
| 17.01.2025 | 1,41 | 1,43 | 1,41 | 1,42 | 0,98% | 1.103.358,00 |
| 16.01.2025 | 1,41 | 1,41 | 1,38 | 1,41 | 0,23% | 1.976.667,00 |