£1,806
2,18%
Echtzeit-Aktienkurs BT Group PLC
Bid:
Ask:
Aktienkurse zur BT Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 1,79 | 1,79 | 1,78 | 1,78 | 0,49% | - |
| 03.12.2025 | 1,78 | 1,78 | 1,75 | 1,77 | -0,90% | 2.200.470,00 |
| 02.12.2025 | 1,78 | 1,79 | 1,77 | 1,78 | 0,76% | 2.438.696,00 |
| 01.12.2025 | 1,81 | 1,81 | 1,76 | 1,77 | -2,10% | 1.655.336,00 |
| 28.11.2025 | 1,81 | 1,81 | 1,79 | 1,81 | -0,08% | 2.858.288,00 |
| 27.11.2025 | 1,82 | 1,82 | 1,79 | 1,81 | -0,22% | 1.271.344,00 |
| 26.11.2025 | 1,78 | 1,82 | 1,77 | 1,81 | 1,85% | 6.617.948,00 |
| 25.11.2025 | 1,74 | 1,79 | 1,73 | 1,78 | 1,66% | 4.266.613,00 |
| 24.11.2025 | 1,77 | 1,77 | 1,74 | 1,75 | -1,21% | 3.331.396,00 |
| 21.11.2025 | 1,75 | 1,78 | 1,75 | 1,77 | 0,60% | 4.313.727,00 |
| 20.11.2025 | 1,75 | 1,76 | 1,74 | 1,76 | 0,95% | 3.359.383,00 |
| 19.11.2025 | 1,77 | 1,78 | 1,75 | 1,75 | -1,52% | 3.046.973,00 |
| 18.11.2025 | 1,78 | 1,78 | 1,76 | 1,77 | -0,78% | 2.914.472,00 |
| 17.11.2025 | 1,77 | 1,79 | 1,76 | 1,79 | 1,07% | 2.651.102,00 |
| 14.11.2025 | 1,79 | 1,79 | 1,75 | 1,77 | -1,53% | 4.344.501,00 |
| 13.11.2025 | 1,78 | 1,81 | 1,78 | 1,80 | 0,45% | 2.401.587,00 |
| 12.11.2025 | 1,80 | 1,81 | 1,78 | 1,79 | -0,91% | 3.830.372,00 |
| 11.11.2025 | 1,79 | 1,81 | 1,78 | 1,80 | 1,66% | 4.414.786,00 |
| 10.11.2025 | 1,79 | 1,79 | 1,75 | 1,77 | -0,98% | 3.811.939,00 |
| 07.11.2025 | 1,81 | 1,82 | 1,74 | 1,79 | -1,24% | 6.217.466,00 |
| 06.11.2025 | 1,80 | 1,90 | 1,80 | 1,81 | 0,83% | 9.724.944,00 |
| 05.11.2025 | 1,80 | 1,82 | 1,79 | 1,80 | 0,00% | 3.247.265,00 |
| 04.11.2025 | 1,82 | 1,82 | 1,79 | 1,80 | -1,67% | 3.193.972,00 |
| 03.11.2025 | 1,86 | 1,87 | 1,82 | 1,83 | -0,81% | 5.440.170,00 |
| 31.10.2025 | 1,83 | 1,86 | 1,82 | 1,85 | 0,60% | 3.087.002,00 |
| 30.10.2025 | 1,84 | 1,85 | 1,83 | 1,83 | 0,22% | 3.506.961,00 |
| 29.10.2025 | 1,84 | 1,85 | 1,82 | 1,83 | -0,65% | 3.227.074,00 |
| 28.10.2025 | 1,87 | 1,88 | 1,82 | 1,84 | -1,37% | 5.564.115,00 |
| 27.10.2025 | 1,87 | 1,87 | 1,84 | 1,87 | 0,08% | 2.574.040,00 |
| 24.10.2025 | 1,87 | 1,87 | 1,85 | 1,87 | -0,16% | 2.258.505,00 |
| 23.10.2025 | 1,88 | 1,88 | 1,86 | 1,87 | -0,53% | 3.236.615,00 |
| 22.10.2025 | 1,87 | 1,88 | 1,84 | 1,88 | 0,89% | 2.591.005,00 |
| 21.10.2025 | 1,86 | 1,87 | 1,85 | 1,86 | 0,19% | 3.527.454,00 |
| 20.10.2025 | 1,85 | 1,87 | 1,85 | 1,86 | 0,70% | 2.395.585,00 |
| 17.10.2025 | 1,81 | 1,85 | 1,79 | 1,85 | 1,01% | 5.375.816,00 |
| 16.10.2025 | 1,85 | 1,85 | 1,81 | 1,83 | -1,14% | 3.487.268,00 |
| 15.10.2025 | 1,84 | 1,85 | 1,83 | 1,85 | 0,85% | 1.964.366,00 |
| 14.10.2025 | 1,84 | 1,85 | 1,83 | 1,83 | 0,00% | 3.205.792,00 |
| 13.10.2025 | 1,84 | 1,85 | 1,83 | 1,83 | -1,03% | 3.125.748,00 |
| 10.10.2025 | 1,85 | 1,86 | 1,84 | 1,85 | 0,11% | 1.848.779,00 |
| 09.10.2025 | 1,85 | 1,86 | 1,84 | 1,85 | 0,22% | 1.412.836,00 |
| 08.10.2025 | 1,83 | 1,86 | 1,82 | 1,85 | 1,43% | 2.318.194,00 |
| 07.10.2025 | 1,84 | 1,84 | 1,81 | 1,82 | -0,79% | 4.763.450,00 |
| 06.10.2025 | 1,84 | 1,86 | 1,83 | 1,83 | -0,46% | 2.828.256,00 |
| 03.10.2025 | 1,86 | 1,86 | 1,83 | 1,84 | -0,75% | 4.131.195,00 |
| 02.10.2025 | 1,89 | 1,89 | 1,84 | 1,86 | -2,52% | 5.812.719,00 |
| 01.10.2025 | 1,91 | 1,92 | 1,89 | 1,91 | -0,34% | 5.631.534,00 |
| 30.09.2025 | 1,93 | 1,93 | 1,87 | 1,91 | -1,21% | 7.008.209,00 |
| 29.09.2025 | 1,96 | 1,96 | 1,93 | 1,94 | -1,28% | 3.089.972,00 |
| 26.09.2025 | 1,95 | 1,96 | 1,95 | 1,96 | 0,08% | 4.078.463,00 |
| 25.09.2025 | 1,93 | 1,97 | 1,93 | 1,96 | -0,53% | 6.124.457,00 |
| 24.09.2025 | 1,96 | 1,98 | 1,95 | 1,97 | 0,20% | 4.212.595,00 |
| 23.09.2025 | 1,97 | 1,98 | 1,96 | 1,97 | -0,30% | 3.090.776,00 |
| 22.09.2025 | 1,97 | 1,98 | 1,94 | 1,97 | -0,30% | 4.101.301,00 |
| 19.09.2025 | 2,02 | 2,02 | 1,97 | 1,98 | -1,59% | 3.807.712,00 |
| 18.09.2025 | 2,00 | 2,01 | 1,99 | 2,01 | 0,88% | 2.548.306,00 |
| 17.09.2025 | 1,99 | 2,01 | 1,98 | 1,99 | 0,33% | 2.179.419,00 |
| 16.09.2025 | 2,01 | 2,02 | 1,99 | 1,99 | -1,32% | 3.824.368,00 |
| 15.09.2025 | 2,04 | 2,04 | 1,97 | 2,01 | -2,26% | 5.525.157,00 |
| 12.09.2025 | 2,05 | 2,07 | 2,05 | 2,06 | 0,82% | 2.469.750,00 |
| 11.09.2025 | 2,02 | 2,07 | 2,02 | 2,04 | 0,79% | - |
| 10.09.2025 | 2,05 | 2,06 | 2,01 | 2,03 | -2,04% | - |
| 09.09.2025 | 2,05 | 2,07 | 2,04 | 2,07 | 0,70% | - |
| 08.09.2025 | 2,05 | 2,06 | 2,04 | 2,05 | 0,45% | - |
| 05.09.2025 | 2,05 | 2,06 | 2,04 | 2,04 | 0,00% | 2.656.340,00 |
| 04.09.2025 | 2,02 | 2,06 | 2,01 | 2,04 | -0,82% | 5.987.534,00 |
| 03.09.2025 | 2,09 | 2,10 | 2,06 | 2,06 | -1,72% | 3.954.439,00 |
| 02.09.2025 | 2,12 | 2,13 | 2,06 | 2,10 | -1,18% | 5.869.266,00 |
| 01.09.2025 | 2,15 | 2,16 | 2,11 | 2,12 | -2,39% | 5.694.139,00 |
| 29.08.2025 | 2,18 | 2,19 | 2,16 | 2,17 | 0,09% | 2.974.323,00 |
| 28.08.2025 | 2,16 | 2,18 | 2,15 | 2,17 | 0,70% | 8.764.976,00 |
| 27.08.2025 | 2,17 | 2,18 | 2,15 | 2,16 | -0,37% | 5.409.006,00 |
| 26.08.2025 | 2,14 | 2,17 | 2,13 | 2,17 | 2,06% | 6.153.772,00 |
| 25.08.2025 | 2,14 | 2,14 | 2,12 | 2,12 | -0,50% | - |
| 22.08.2025 | 2,12 | 2,14 | 2,12 | 2,13 | 0,57% | 2.258.848,00 |
| 21.08.2025 | 2,12 | 2,13 | 2,11 | 2,12 | -0,38% | 3.016.543,00 |
| 20.08.2025 | 2,10 | 2,13 | 2,10 | 2,13 | 1,09% | 4.669.358,00 |
| 19.08.2025 | 2,14 | 2,14 | 2,10 | 2,11 | -1,77% | 5.194.883,00 |
| 18.08.2025 | 2,13 | 2,14 | 2,12 | 2,14 | 0,94% | 3.023.338,00 |
| 15.08.2025 | 2,15 | 2,15 | 2,11 | 2,12 | -0,79% | 3.109.221,00 |
| 14.08.2025 | 2,14 | 2,17 | 2,13 | 2,14 | 0,56% | 3.570.028,00 |
| 13.08.2025 | 2,11 | 2,13 | 2,10 | 2,13 | 1,24% | 1.889.187,00 |
| 12.08.2025 | 2,10 | 2,13 | 2,09 | 2,10 | 0,91% | 3.625.371,00 |
| 11.08.2025 | 2,08 | 2,09 | 2,07 | 2,08 | 0,58% | 2.728.865,00 |
| 08.08.2025 | 2,07 | 2,08 | 2,06 | 2,07 | 0,68% | 2.103.618,00 |
| 07.08.2025 | 2,06 | 2,08 | 2,04 | 2,06 | -3,02% | 3.144.570,00 |
| 06.08.2025 | 2,12 | 2,13 | 2,09 | 2,12 | 0,86% | 2.405.414,00 |
| 05.08.2025 | 2,11 | 2,12 | 2,09 | 2,10 | -0,57% | 2.949.385,00 |
| 04.08.2025 | 2,07 | 2,12 | 2,07 | 2,12 | 1,98% | 3.754.924,00 |
| 01.08.2025 | 2,05 | 2,08 | 2,04 | 2,07 | 0,14% | 2.837.460,00 |
| 31.07.2025 | 2,08 | 2,08 | 2,05 | 2,07 | -0,53% | 2.639.110,00 |
| 30.07.2025 | 2,08 | 2,08 | 2,05 | 2,08 | 0,19% | 3.961.521,00 |
| 29.07.2025 | 2,12 | 2,12 | 2,07 | 2,08 | -1,70% | 3.971.764,00 |
| 28.07.2025 | 2,23 | 2,23 | 2,10 | 2,11 | -4,65% | 6.001.719,00 |
| 25.07.2025 | 2,19 | 2,24 | 2,18 | 2,22 | 0,68% | 6.453.362,00 |
| 24.07.2025 | 1,99 | 2,21 | 1,99 | 2,20 | 10,43% | 12.134.853,00 |
| 23.07.2025 | 2,00 | 2,02 | 1,99 | 1,99 | -0,65% | 4.420.443,00 |
| 22.07.2025 | 2,00 | 2,01 | 2,00 | 2,01 | 0,43% | 6.511.101,00 |
| 21.07.2025 | 1,99 | 2,01 | 1,97 | 2,00 | 0,83% | 3.557.199,00 |
| 18.07.2025 | 1,98 | 1,99 | 1,97 | 1,98 | 0,14% | 3.784.191,00 |