£2,071
-0,13%
Echtzeit-Aktienkurs BT Group PLC
Bid:
Ask:
Aktienkurse zur BT Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 2,06 | 2,08 | 2,05 | 2,06 | -0,48% | 2.106.995,00 |
| 05.03.2026 | 2,07 | 2,10 | 2,07 | 2,07 | 0,44% | 1.935.339,00 |
| 04.03.2026 | 2,08 | 2,09 | 2,05 | 2,07 | -1,20% | 1.021.600,00 |
| 03.03.2026 | 2,10 | 2,11 | 2,05 | 2,09 | -0,71% | 4.613.741,00 |
| 02.03.2026 | 2,15 | 2,19 | 2,10 | 2,11 | -3,04% | 4.034.768,00 |
| 27.02.2026 | 2,08 | 2,17 | 2,06 | 2,17 | 4,43% | 3.421.905,00 |
| 26.02.2026 | 2,13 | 2,15 | 2,08 | 2,08 | -2,49% | 3.270.998,00 |
| 25.02.2026 | 2,09 | 2,13 | 2,07 | 2,13 | 1,86% | 4.706.766,00 |
| 24.02.2026 | 2,07 | 2,11 | 2,07 | 2,09 | 1,36% | 3.026.124,00 |
| 23.02.2026 | 2,04 | 2,08 | 2,03 | 2,07 | 2,28% | 2.335.494,00 |
| 20.02.2026 | 2,03 | 2,04 | 2,02 | 2,02 | -0,59% | 2.058.514,00 |
| 19.02.2026 | 2,05 | 2,06 | 2,02 | 2,03 | -0,10% | 2.102.529,00 |
| 18.02.2026 | 2,10 | 2,10 | 2,02 | 2,03 | -2,45% | 2.699.143,00 |
| 17.02.2026 | 2,08 | 2,10 | 2,07 | 2,08 | 0,43% | 1.903.402,00 |
| 16.02.2026 | 2,10 | 2,10 | 2,07 | 2,08 | -1,66% | 1.305.378,00 |
| 13.02.2026 | 2,10 | 2,13 | 2,08 | 2,11 | 0,38% | 2.274.405,00 |
| 12.02.2026 | 2,04 | 2,10 | 2,01 | 2,10 | 3,04% | 2.523.720,00 |
| 11.02.2026 | 2,01 | 2,05 | 1,99 | 2,04 | 2,51% | 4.966.830,00 |
| 10.02.2026 | 2,01 | 2,04 | 1,99 | 1,99 | -1,19% | 2.508.546,00 |
| 09.02.2026 | 2,07 | 2,08 | 1,98 | 2,01 | -2,56% | 3.451.967,00 |
| 06.02.2026 | 2,06 | 2,08 | 2,04 | 2,07 | 0,10% | 2.062.442,00 |
| 05.02.2026 | 2,10 | 2,13 | 2,02 | 2,07 | 0,73% | 8.092.940,00 |
| 04.02.2026 | 1,94 | 2,05 | 1,94 | 2,05 | 5,67% | 6.140.817,00 |
| 03.02.2026 | 1,93 | 1,95 | 1,91 | 1,94 | 0,73% | 2.329.551,00 |
| 02.02.2026 | 1,93 | 1,94 | 1,92 | 1,93 | 1,21% | 3.054.204,00 |
| 30.01.2026 | 1,90 | 1,91 | 1,89 | 1,90 | 0,34% | 2.262.456,00 |
| 29.01.2026 | 1,89 | 1,90 | 1,87 | 1,90 | 0,00% | 2.351.385,00 |
| 28.01.2026 | 1,86 | 1,90 | 1,85 | 1,90 | 1,36% | 2.588.423,00 |
| 27.01.2026 | 1,83 | 1,87 | 1,82 | 1,87 | 2,35% | 1.883.079,00 |
| 26.01.2026 | 1,89 | 1,89 | 1,82 | 1,83 | -2,97% | 5.122.795,00 |
| 23.01.2026 | 1,88 | 1,89 | 1,87 | 1,88 | 0,83% | 1.947.169,00 |
| 22.01.2026 | 1,85 | 1,89 | 1,83 | 1,87 | 1,52% | 2.642.028,00 |
| 21.01.2026 | 1,85 | 1,86 | 1,83 | 1,84 | -0,62% | 1.698.798,00 |
| 20.01.2026 | 1,85 | 1,87 | 1,84 | 1,85 | -0,35% | 2.161.736,00 |
| 19.01.2026 | 1,79 | 1,86 | 1,78 | 1,86 | 4,18% | 1.903.342,00 |
| 16.01.2026 | 1,81 | 1,81 | 1,78 | 1,78 | -1,38% | 1.335.361,00 |
| 15.01.2026 | 1,83 | 1,83 | 1,81 | 1,81 | -1,50% | 1.755.980,00 |
| 14.01.2026 | 1,81 | 1,84 | 1,79 | 1,84 | 1,80% | 2.481.798,00 |
| 13.01.2026 | 1,80 | 1,82 | 1,79 | 1,80 | 0,56% | 1.456.224,00 |
| 12.01.2026 | 1,81 | 1,81 | 1,79 | 1,79 | -1,21% | 1.573.070,00 |
| 09.01.2026 | 1,82 | 1,83 | 1,81 | 1,82 | -0,71% | 2.035.030,00 |
| 08.01.2026 | 1,81 | 1,83 | 1,79 | 1,83 | 0,49% | 2.274.093,00 |
| 07.01.2026 | 1,80 | 1,83 | 1,80 | 1,82 | 0,19% | 2.343.041,00 |
| 06.01.2026 | 1,82 | 1,84 | 1,81 | 1,82 | 0,22% | 2.766.736,00 |
| 05.01.2026 | 1,85 | 1,85 | 1,78 | 1,81 | -0,79% | 2.695.995,00 |
| 02.01.2026 | 1,85 | 1,85 | 1,82 | 1,83 | -0,87% | 2.011.657,00 |
| 31.12.2025 | 1,84 | 1,85 | 1,83 | 1,84 | 0,33% | 449.758,00 |
| 30.12.2025 | 1,83 | 1,84 | 1,81 | 1,84 | 0,44% | 744.249,00 |
| 29.12.2025 | 1,83 | 1,83 | 1,81 | 1,83 | -1,14% | 2.002.318,00 |
| 24.12.2025 | 1,84 | 1,86 | 1,84 | 1,85 | -0,05% | 371.079,00 |
| 23.12.2025 | 1,82 | 1,85 | 1,82 | 1,85 | 1,93% | 1.776.844,00 |
| 22.12.2025 | 1,83 | 1,83 | 1,80 | 1,82 | -0,93% | 1.177.282,00 |
| 19.12.2025 | 1,84 | 1,85 | 1,82 | 1,83 | -1,32% | 2.705.495,00 |
| 18.12.2025 | 1,85 | 1,87 | 1,84 | 1,86 | 0,35% | 1.671.031,00 |
| 17.12.2025 | 1,83 | 1,86 | 1,83 | 1,85 | 1,48% | 1.649.103,00 |
| 16.12.2025 | 1,85 | 1,85 | 1,82 | 1,82 | -1,38% | 1.983.034,00 |
| 15.12.2025 | 1,81 | 1,85 | 1,81 | 1,85 | 2,69% | 1.611.370,00 |
| 12.12.2025 | 1,77 | 1,81 | 1,77 | 1,80 | 1,90% | 2.379.652,00 |
| 11.12.2025 | 1,76 | 1,77 | 1,75 | 1,77 | 0,40% | 1.922.394,00 |
| 10.12.2025 | 1,78 | 1,79 | 1,76 | 1,76 | -1,62% | 1.680.485,00 |
| 09.12.2025 | 1,77 | 1,80 | 1,77 | 1,79 | 0,65% | 3.567.133,00 |
| 08.12.2025 | 1,77 | 1,78 | 1,77 | 1,78 | -0,34% | 1.636.499,00 |
| 05.12.2025 | 1,79 | 1,80 | 1,78 | 1,78 | -0,59% | 2.190.311,00 |
| 04.12.2025 | 1,77 | 1,80 | 1,76 | 1,79 | 1,53% | 3.725.325,00 |
| 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 |