£1,505
1,87%
Echtzeit-Aktienkurs BT Group PLC
Bid:
Ask:
Aktienkurse zur BT Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1,49 | 1,52 | 1,48 | 1,51 | 2,08% | 4.338.150,00 |
| 21.11.2024 | 1,50 | 1,52 | 1,47 | 1,48 | -1,25% | 4.550.026,00 |
| 20.11.2024 | 1,50 | 1,51 | 1,49 | 1,50 | 0,13% | 4.885.270,00 |
| 19.11.2024 | 1,45 | 1,50 | 1,45 | 1,50 | 3,49% | 5.347.376,00 |
| 18.11.2024 | 1,42 | 1,45 | 1,42 | 1,45 | 1,58% | 2.146.874,00 |
| 15.11.2024 | 1,40 | 1,43 | 1,40 | 1,43 | 1,79% | 1.719.980,00 |
| 14.11.2024 | 1,37 | 1,40 | 1,37 | 1,40 | 2,41% | 2.172.225,00 |
| 13.11.2024 | 1,38 | 1,38 | 1,36 | 1,37 | -0,98% | 3.466.227,00 |
| 12.11.2024 | 1,40 | 1,40 | 1,38 | 1,38 | -1,85% | 2.245.563,00 |
| 11.11.2024 | 1,41 | 1,42 | 1,40 | 1,41 | 0,46% | 1.874.967,00 |
| 08.11.2024 | 1,36 | 1,40 | 1,36 | 1,40 | 2,19% | 2.780.189,00 |
| 07.11.2024 | 1,39 | 1,39 | 1,31 | 1,37 | -3,59% | 11.541.688,00 |
| 06.11.2024 | 1,48 | 1,48 | 1,41 | 1,42 | -3,60% | 7.085.880,00 |
| 05.11.2024 | 1,43 | 1,47 | 1,43 | 1,47 | 3,69% | 3.695.906,00 |
| 04.11.2024 | 1,41 | 1,44 | 1,41 | 1,42 | 1,46% | 1.567.492,00 |
| 01.11.2024 | 1,38 | 1,41 | 1,38 | 1,40 | 1,34% | 2.412.491,00 |
| 31.10.2024 | 1,38 | 1,39 | 1,38 | 1,38 | -1,07% | 3.344.821,00 |
| 30.10.2024 | 1,38 | 1,42 | 1,38 | 1,40 | 0,25% | 3.058.339,00 |
| 29.10.2024 | 1,43 | 1,43 | 1,39 | 1,39 | -2,38% | 2.426.052,00 |
| 28.10.2024 | 1,45 | 1,45 | 1,40 | 1,43 | -0,97% | 1.803.931,00 |
| 25.10.2024 | 1,45 | 1,45 | 1,44 | 1,44 | -0,21% | 1.296.440,00 |
| 24.10.2024 | 1,44 | 1,45 | 1,44 | 1,45 | 1,26% | 2.210.069,00 |
| 23.10.2024 | 1,44 | 1,44 | 1,42 | 1,43 | -1,04% | 1.113.139,00 |
| 22.10.2024 | 1,45 | 1,45 | 1,43 | 1,44 | -1,20% | 1.615.952,00 |
| 21.10.2024 | 1,46 | 1,47 | 1,45 | 1,46 | -0,44% | 554.705,00 |
| 18.10.2024 | 1,48 | 1,48 | 1,46 | 1,47 | -0,61% | 871.315,00 |
| 17.10.2024 | 1,46 | 1,48 | 1,46 | 1,48 | 0,85% | 2.691.353,00 |
| 16.10.2024 | 1,46 | 1,47 | 1,46 | 1,46 | -0,63% | 2.849.157,00 |
| 15.10.2024 | 1,46 | 1,48 | 1,46 | 1,47 | 1,51% | 2.246.810,00 |
| 14.10.2024 | 1,44 | 1,46 | 1,44 | 1,45 | 0,89% | 1.106.069,00 |
| 11.10.2024 | 1,45 | 1,45 | 1,43 | 1,44 | -1,44% | 1.617.451,00 |
| 10.10.2024 | 1,46 | 1,47 | 1,45 | 1,46 | -0,12% | 681.321,00 |
| 09.10.2024 | 1,45 | 1,47 | 1,45 | 1,46 | 0,38% | 1.724.915,00 |
| 08.10.2024 | 1,45 | 1,46 | 1,45 | 1,45 | -0,50% | 1.546.498,00 |
| 07.10.2024 | 1,45 | 1,47 | 1,44 | 1,46 | 1,14% | 2.063.897,00 |
| 04.10.2024 | 1,42 | 1,45 | 1,42 | 1,45 | 1,40% | 3.495.607,00 |
| 03.10.2024 | 1,44 | 1,45 | 1,42 | 1,43 | -0,85% | 1.019.386,00 |
| 02.10.2024 | 1,45 | 1,45 | 1,43 | 1,44 | -0,71% | 1.575.603,00 |
| 01.10.2024 | 1,48 | 1,48 | 1,45 | 1,45 | -2,13% | 1.516.517,00 |
| 30.09.2024 | 1,50 | 1,51 | 1,48 | 1,48 | -1,66% | 1.537.862,00 |
| 27.09.2024 | 1,50 | 1,52 | 1,49 | 1,50 | 0,64% | 1.955.453,00 |
| 26.09.2024 | 1,52 | 1,52 | 1,49 | 1,49 | -0,63% | 1.778.981,00 |
| 25.09.2024 | 1,49 | 1,52 | 1,49 | 1,50 | 0,47% | 2.080.326,00 |
| 24.09.2024 | 1,49 | 1,50 | 1,48 | 1,50 | 0,94% | 1.834.036,00 |
| 23.09.2024 | 1,46 | 1,49 | 1,46 | 1,48 | 1,44% | 2.455.893,00 |
| 20.09.2024 | 1,45 | 1,47 | 1,44 | 1,46 | -0,37% | 1.430.550,00 |
| 19.09.2024 | 1,49 | 1,49 | 1,45 | 1,47 | -0,94% | 2.211.463,00 |
| 18.09.2024 | 1,48 | 1,49 | 1,47 | 1,48 | 0,34% | 1.137.589,00 |
| 17.09.2024 | 1,48 | 1,49 | 1,47 | 1,48 | 0,10% | 1.547.888,00 |
| 16.09.2024 | 1,46 | 1,48 | 1,46 | 1,48 | 0,14% | 1.258.649,00 |
| 13.09.2024 | 1,45 | 1,48 | 1,45 | 1,47 | 1,41% | 2.593.834,00 |
| 12.09.2024 | 1,44 | 1,45 | 1,42 | 1,45 | 1,82% | 1.856.066,00 |
| 11.09.2024 | 1,41 | 1,43 | 1,41 | 1,43 | 2,00% | 2.968.196,00 |
| 10.09.2024 | 1,42 | 1,43 | 1,40 | 1,40 | -2,17% | 1.682.948,00 |
| 09.09.2024 | 1,44 | 1,44 | 1,43 | 1,43 | -0,31% | 2.099.016,00 |
| 06.09.2024 | 1,43 | 1,44 | 1,43 | 1,43 | 0,14% | 1.376.121,00 |
| 05.09.2024 | 1,41 | 1,44 | 1,40 | 1,43 | 1,54% | 2.139.675,00 |
| 04.09.2024 | 1,39 | 1,42 | 1,39 | 1,41 | 0,34% | 3.107.965,00 |
| 03.09.2024 | 1,40 | 1,43 | 1,39 | 1,41 | 0,39% | 2.578.365,00 |
| 02.09.2024 | 1,39 | 1,40 | 1,39 | 1,40 | 0,72% | 2.505.849,00 |
| 30.08.2024 | 1,38 | 1,40 | 1,38 | 1,39 | 0,36% | 2.200.875,00 |
| 29.08.2024 | 1,38 | 1,39 | 1,37 | 1,39 | 0,47% | 3.521.311,00 |
| 28.08.2024 | 1,38 | 1,38 | 1,37 | 1,38 | 0,22% | 2.234.554,00 |
| 27.08.2024 | 1,37 | 1,38 | 1,37 | 1,38 | 0,60% | 2.885.287,00 |
| 26.08.2024 | 1,38 | 1,38 | 1,36 | 1,37 | 0,02% | - |
| 23.08.2024 | 1,35 | 1,37 | 1,35 | 1,37 | 0,63% | 1.508.442,00 |
| 22.08.2024 | 1,35 | 1,36 | 1,34 | 1,36 | 0,78% | 2.775.126,00 |
| 21.08.2024 | 1,36 | 1,36 | 1,34 | 1,35 | -1,10% | 3.207.354,00 |
| 20.08.2024 | 1,44 | 1,44 | 1,34 | 1,36 | -6,15% | 6.846.455,00 |
| 19.08.2024 | 1,45 | 1,47 | 1,45 | 1,45 | -0,12% | 1.826.802,00 |
| 16.08.2024 | 1,45 | 1,45 | 1,44 | 1,45 | -0,09% | 1.921.893,00 |
| 15.08.2024 | 1,46 | 1,47 | 1,45 | 1,46 | 0,05% | 1.657.304,00 |
| 14.08.2024 | 1,43 | 1,46 | 1,43 | 1,45 | 2,52% | 3.740.079,00 |
| 13.08.2024 | 1,42 | 1,43 | 1,40 | 1,42 | 1,07% | 3.805.293,00 |
| 12.08.2024 | 1,39 | 1,41 | 1,38 | 1,40 | 7,16% | 5.816.126,00 |
| 09.08.2024 | 1,31 | 1,32 | 1,30 | 1,31 | 0,65% | 1.007.275,00 |
| 08.08.2024 | 1,30 | 1,31 | 1,29 | 1,30 | -4,23% | 1.617.445,00 |
| 07.08.2024 | 1,36 | 1,36 | 1,34 | 1,36 | 1,27% | 2.291.513,00 |
| 06.08.2024 | 1,35 | 1,37 | 1,33 | 1,34 | 0,11% | 3.724.944,00 |
| 05.08.2024 | 1,37 | 1,37 | 1,32 | 1,34 | -2,51% | 5.559.341,00 |
| 02.08.2024 | 1,38 | 1,39 | 1,37 | 1,38 | -0,79% | 1.767.947,00 |
| 01.08.2024 | 1,41 | 1,42 | 1,38 | 1,39 | -1,26% | 2.205.240,00 |
| 31.07.2024 | 1,41 | 1,42 | 1,40 | 1,40 | -0,87% | 1.461.908,00 |
| 30.07.2024 | 1,42 | 1,43 | 1,41 | 1,42 | -0,18% | 2.125.569,00 |
| 29.07.2024 | 1,42 | 1,43 | 1,41 | 1,42 | 0,82% | 2.252.020,00 |
| 26.07.2024 | 1,40 | 1,41 | 1,38 | 1,41 | 1,41% | 2.979.520,00 |
| 25.07.2024 | 1,40 | 1,40 | 1,34 | 1,39 | -0,72% | 5.298.950,00 |
| 24.07.2024 | 1,38 | 1,40 | 1,37 | 1,40 | -0,04% | 2.153.163,00 |
| 23.07.2024 | 1,40 | 1,41 | 1,39 | 1,40 | -1,10% | 1.256.667,00 |
| 22.07.2024 | 1,42 | 1,43 | 1,40 | 1,41 | -0,11% | 1.900.311,00 |
| 19.07.2024 | 1,40 | 1,42 | 1,40 | 1,42 | 0,04% | 1.538.759,00 |
| 18.07.2024 | 1,41 | 1,42 | 1,41 | 1,41 | 0,35% | 1.031.066,00 |
| 17.07.2024 | 1,38 | 1,42 | 1,38 | 1,41 | 2,40% | 1.943.329,00 |
| 16.07.2024 | 1,39 | 1,40 | 1,37 | 1,38 | -1,13% | 1.148.950,00 |
| 15.07.2024 | 1,40 | 1,41 | 1,39 | 1,39 | -1,47% | 1.375.907,00 |
| 12.07.2024 | 1,41 | 1,42 | 1,40 | 1,41 | 0,43% | 2.243.862,00 |
| 11.07.2024 | 1,40 | 1,42 | 1,39 | 1,41 | 0,29% | 789.972,00 |
| 10.07.2024 | 1,41 | 1,43 | 1,40 | 1,40 | -0,11% | 1.553.295,00 |
| 09.07.2024 | 1,38 | 1,40 | 1,38 | 1,40 | 1,74% | 3.330.869,00 |
| 08.07.2024 | 1,39 | 1,41 | 1,38 | 1,38 | -0,97% | 1.302.028,00 |