£1,897
-0,73%
Echtzeit-Aktienkurs BT GROUP PLC LS 0.05
Bid:
Ask:
Aktienkurse zur BT GROUP PLC LS 0.05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 1,91 | 1,92 | 1,89 | 1,91 | -0,34% | 5.620.854,00 |
| 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 |
| 17.07.2025 | 1,98 | 1,99 | 1,97 | 1,98 | 0,93% | 2.639.383,00 |
| 16.07.2025 | 1,94 | 1,97 | 1,94 | 1,96 | 0,85% | 2.925.151,00 |
| 15.07.2025 | 1,96 | 1,96 | 1,94 | 1,94 | -0,64% | 3.956.571,00 |
| 14.07.2025 | 1,94 | 1,96 | 1,92 | 1,96 | 0,77% | 3.060.321,00 |
| 11.07.2025 | 1,94 | 1,96 | 1,94 | 1,94 | -0,66% | 2.303.906,00 |
| 10.07.2025 | 1,98 | 1,99 | 1,95 | 1,96 | -0,76% | 3.134.970,00 |
| 09.07.2025 | 1,96 | 1,97 | 1,96 | 1,97 | 0,87% | 2.419.439,00 |
| 08.07.2025 | 1,96 | 1,96 | 1,94 | 1,95 | -0,56% | 4.217.508,00 |
| 07.07.2025 | 1,96 | 1,97 | 1,96 | 1,96 | 0,00% | 2.584.408,00 |
| 04.07.2025 | 1,95 | 1,98 | 1,95 | 1,96 | 0,51% | 1.684.289,00 |
| 03.07.2025 | 1,93 | 1,96 | 1,92 | 1,95 | 1,32% | 4.430.636,00 |
| 02.07.2025 | 1,97 | 1,97 | 1,92 | 1,93 | -1,83% | 3.759.769,00 |
| 01.07.2025 | 1,94 | 1,97 | 1,94 | 1,96 | 1,39% | 3.545.798,00 |
| 30.06.2025 | 1,94 | 1,95 | 1,91 | 1,94 | 0,13% | 5.045.404,00 |
| 27.06.2025 | 1,92 | 1,94 | 1,91 | 1,94 | 0,47% | 2.601.420,00 |
| 26.06.2025 | 1,91 | 1,94 | 1,91 | 1,93 | 0,89% | 2.161.972,00 |
| 25.06.2025 | 1,92 | 1,92 | 1,90 | 1,91 | -0,52% | 1.279.309,00 |
| 24.06.2025 | 1,91 | 1,93 | 1,88 | 1,92 | 0,21% | 3.141.004,00 |
| 23.06.2025 | 1,92 | 1,92 | 1,90 | 1,92 | 0,05% | 3.340.886,00 |
| 20.06.2025 | 1,91 | 1,92 | 1,91 | 1,91 | 0,16% | 5.284.433,00 |
| 19.06.2025 | 1,90 | 1,92 | 1,89 | 1,91 | 0,95% | 2.775.521,00 |
| 18.06.2025 | 1,88 | 1,89 | 1,88 | 1,89 | 0,58% | 2.063.684,00 |
| 17.06.2025 | 1,84 | 1,88 | 1,84 | 1,88 | 1,51% | 3.513.621,00 |
| 16.06.2025 | 1,84 | 1,87 | 1,84 | 1,85 | 0,16% | 2.960.445,00 |
| 13.06.2025 | 1,84 | 1,86 | 1,83 | 1,85 | -0,31% | 2.155.812,00 |
| 12.06.2025 | 1,80 | 1,88 | 1,80 | 1,86 | 2,70% | 4.611.080,00 |
| 11.06.2025 | 1,77 | 1,81 | 1,77 | 1,81 | 2,55% | 2.832.079,00 |
| 10.06.2025 | 1,77 | 1,78 | 1,76 | 1,76 | 0,20% | 1.915.938,00 |
| 09.06.2025 | 1,77 | 1,78 | 1,75 | 1,76 | -0,98% | 3.073.724,00 |
| 06.06.2025 | 1,79 | 1,81 | 1,78 | 1,78 | -0,89% | 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 |