£1,580
1,03%
Echtzeit-Aktienkurs BT Group PLC
Bid:
Ask:
Aktienkurse zur BT Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 1,58 | 1,59 | 1,56 | 1,58 | 1,04% | - |
| 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 |
| 15.01.2025 | 1,40 | 1,41 | 1,39 | 1,41 | 1,44% | 3.344.131,00 |
| 14.01.2025 | 1,39 | 1,41 | 1,39 | 1,39 | -0,18% | 1.332.805,00 |
| 13.01.2025 | 1,38 | 1,40 | 1,37 | 1,39 | 0,54% | 3.028.015,00 |
| 10.01.2025 | 1,44 | 1,44 | 1,38 | 1,38 | -4,00% | 2.373.257,00 |
| 09.01.2025 | 1,44 | 1,46 | 1,43 | 1,44 | 0,07% | 5.679.595,00 |
| 08.01.2025 | 1,45 | 1,46 | 1,42 | 1,44 | -1,56% | 4.925.336,00 |
| 07.01.2025 | 1,48 | 1,48 | 1,45 | 1,46 | -1,40% | 3.869.233,00 |
| 06.01.2025 | 1,46 | 1,48 | 1,45 | 1,48 | 1,37% | 4.894.705,00 |
| 03.01.2025 | 1,47 | 1,48 | 1,46 | 1,46 | -0,78% | 4.661.887,00 |
| 02.01.2025 | 1,44 | 1,47 | 1,44 | 1,47 | 2,12% | 1.487.755,00 |
| 31.12.2024 | 1,43 | 1,45 | 1,43 | 1,44 | 0,42% | 943.708,00 |
| 30.12.2024 | 1,44 | 1,44 | 1,43 | 1,44 | -0,42% | 3.810.149,00 |
| 27.12.2024 | 1,44 | 1,45 | 1,43 | 1,44 | 0,00% | 2.851.701,00 |
| 24.12.2024 | 1,43 | 1,45 | 1,43 | 1,44 | -0,41% | 902.750,00 |
| 23.12.2024 | 1,45 | 1,45 | 1,44 | 1,45 | 0,07% | 1.732.392,00 |
| 20.12.2024 | 1,46 | 1,46 | 1,43 | 1,45 | -0,99% | 3.491.063,00 |
| 19.12.2024 | 1,46 | 1,50 | 1,46 | 1,46 | -0,65% | 7.811.458,00 |
| 18.12.2024 | 1,48 | 1,48 | 1,46 | 1,47 | -0,20% | 2.765.936,00 |
| 17.12.2024 | 1,48 | 1,48 | 1,45 | 1,47 | -1,50% | 2.339.746,00 |
| 16.12.2024 | 1,51 | 1,52 | 1,50 | 1,50 | -1,35% | 3.829.991,00 |
| 13.12.2024 | 1,51 | 1,53 | 1,51 | 1,52 | -0,05% | 1.434.663,00 |
| 12.12.2024 | 1,52 | 1,53 | 1,51 | 1,52 | -0,34% | 2.742.402,00 |
| 11.12.2024 | 1,54 | 1,54 | 1,52 | 1,52 | -1,14% | 3.331.332,00 |
| 10.12.2024 | 1,53 | 1,55 | 1,50 | 1,54 | -1,34% | 3.418.679,00 |
| 09.12.2024 | 1,58 | 1,58 | 1,56 | 1,56 | -0,67% | 1.844.187,00 |
| 06.12.2024 | 1,59 | 1,59 | 1,57 | 1,57 | -1,01% | 2.131.331,00 |
| 05.12.2024 | 1,57 | 1,60 | 1,55 | 1,59 | 2,09% | 2.875.163,00 |
| 04.12.2024 | 1,57 | 1,58 | 1,55 | 1,56 | -0,73% | 3.974.499,00 |
| 03.12.2024 | 1,61 | 1,62 | 1,56 | 1,57 | -2,61% | 2.097.347,00 |
| 02.12.2024 | 1,60 | 1,62 | 1,60 | 1,61 | 0,75% | 2.646.321,00 |
| 29.11.2024 | 1,59 | 1,60 | 1,58 | 1,60 | 0,28% | 1.303.467,00 |
| 28.11.2024 | 1,59 | 1,60 | 1,58 | 1,59 | 0,47% | 3.089.548,00 |
| 27.11.2024 | 1,56 | 1,60 | 1,56 | 1,59 | 1,50% | 4.425.647,00 |
| 26.11.2024 | 1,55 | 1,57 | 1,55 | 1,56 | 0,19% | 3.780.068,00 |
| 25.11.2024 | 1,52 | 1,56 | 1,51 | 1,56 | 3,08% | 4.623.923,00 |
| 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 |