£2,052
-1,37%
Echtzeit-Aktienkurs BT Group PLC
Bid:
Ask:
Aktienkurse zur BT Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,11 | 2,13 | 2,08 | 2,08 | 0,19% | - |
| 28.05.2026 | 2,17 | 2,17 | 2,06 | 2,08 | -4,01% | 4.974.693,00 |
| 27.05.2026 | 2,21 | 2,21 | 2,14 | 2,17 | -2,83% | 4.440.791,00 |
| 26.05.2026 | 2,24 | 2,25 | 2,21 | 2,23 | -2,79% | 2.674.942,00 |
| 25.05.2026 | 2,28 | 2,31 | 2,28 | 2,29 | 1,87% | - |
| 22.05.2026 | 2,23 | 2,28 | 2,22 | 2,25 | 2,55% | 5.486.466,00 |
| 21.05.2026 | 2,25 | 2,32 | 2,18 | 2,20 | -4,89% | 6.423.590,00 |
| 20.05.2026 | 2,31 | 2,32 | 2,29 | 2,31 | -0,62% | 7.544.771,00 |
| 19.05.2026 | 2,33 | 2,36 | 2,32 | 2,32 | 0,15% | 3.599.883,00 |
| 18.05.2026 | 2,27 | 2,33 | 2,27 | 2,32 | 2,29% | 4.041.555,00 |
| 15.05.2026 | 2,34 | 2,34 | 2,27 | 2,27 | -3,43% | 4.007.125,00 |
| 14.05.2026 | 2,38 | 2,38 | 2,35 | 2,35 | -0,87% | 4.324.190,00 |
| 13.05.2026 | 2,36 | 2,42 | 2,35 | 2,37 | 1,20% | 3.955.535,00 |
| 12.05.2026 | 2,39 | 2,39 | 2,32 | 2,34 | -1,43% | 7.322.141,00 |
| 11.05.2026 | 2,36 | 2,40 | 2,34 | 2,38 | 1,45% | 4.336.092,00 |
| 08.05.2026 | 2,23 | 2,36 | 2,23 | 2,34 | 5,45% | 6.419.505,00 |
| 07.05.2026 | 2,24 | 2,24 | 2,21 | 2,22 | -1,00% | 3.134.087,00 |
| 06.05.2026 | 2,22 | 2,25 | 2,19 | 2,24 | 1,63% | 3.875.994,00 |
| 05.05.2026 | 2,24 | 2,31 | 2,20 | 2,21 | 3,96% | 7.054.264,00 |
| 04.05.2026 | 2,17 | 2,17 | 2,12 | 2,12 | -1,83% | - |
| 01.05.2026 | 2,16 | 2,17 | 2,14 | 2,16 | -0,09% | 1.025.088,00 |
| 30.04.2026 | 2,13 | 2,17 | 2,13 | 2,16 | 1,68% | 4.235.779,00 |
| 29.04.2026 | 2,15 | 2,15 | 2,10 | 2,13 | -1,58% | 3.177.402,00 |
| 28.04.2026 | 2,17 | 2,18 | 2,14 | 2,16 | -0,67% | 4.798.138,00 |
| 27.04.2026 | 2,22 | 2,22 | 2,16 | 2,18 | -2,68% | 2.419.199,00 |
| 24.04.2026 | 2,20 | 2,25 | 2,20 | 2,24 | 1,47% | 2.489.433,00 |
| 23.04.2026 | 2,15 | 2,21 | 2,15 | 2,20 | 1,45% | 3.284.225,00 |
| 22.04.2026 | 2,19 | 2,22 | 2,16 | 2,17 | -1,13% | 3.407.326,00 |
| 21.04.2026 | 2,19 | 2,21 | 2,18 | 2,20 | 0,60% | 3.587.699,00 |
| 20.04.2026 | 2,19 | 2,21 | 2,18 | 2,18 | 0,91% | 2.935.264,00 |
| 17.04.2026 | 2,21 | 2,21 | 2,15 | 2,17 | -1,39% | 2.709.911,00 |
| 16.04.2026 | 2,19 | 2,21 | 2,17 | 2,20 | 0,63% | 3.981.346,00 |
| 15.04.2026 | 2,20 | 2,20 | 2,17 | 2,18 | -0,35% | 3.744.845,00 |
| 14.04.2026 | 2,14 | 2,20 | 2,14 | 2,19 | 1,98% | 4.736.930,00 |
| 13.04.2026 | 2,16 | 2,18 | 2,14 | 2,15 | -0,23% | 1.878.791,00 |
| 10.04.2026 | 2,14 | 2,16 | 2,13 | 2,15 | 0,15% | 3.687.013,00 |
| 09.04.2026 | 2,19 | 2,19 | 2,14 | 2,15 | -1,84% | 3.547.546,00 |
| 08.04.2026 | 2,16 | 2,20 | 2,13 | 2,19 | 1,34% | 5.351.284,00 |
| 07.04.2026 | 2,16 | 2,18 | 2,14 | 2,16 | 0,19% | 3.520.513,00 |
| 02.04.2026 | 2,12 | 2,16 | 2,12 | 2,16 | 1,89% | 2.264.132,00 |
| 01.04.2026 | 2,12 | 2,13 | 2,11 | 2,12 | 0,09% | 2.396.131,00 |
| 31.03.2026 | 2,10 | 2,15 | 2,10 | 2,11 | 1,12% | 2.952.103,00 |
| 30.03.2026 | 2,05 | 2,10 | 2,05 | 2,09 | 2,17% | 1.856.083,00 |
| 27.03.2026 | 2,05 | 2,06 | 2,03 | 2,05 | 0,05% | 2.679.224,00 |
| 26.03.2026 | 2,04 | 2,08 | 2,04 | 2,05 | -0,58% | 3.763.618,00 |
| 25.03.2026 | 2,07 | 2,07 | 2,02 | 2,06 | -0,56% | 3.234.395,00 |
| 24.03.2026 | 2,01 | 2,07 | 2,01 | 2,07 | 3,88% | 2.988.476,00 |
| 23.03.2026 | 2,10 | 2,10 | 1,99 | 1,99 | -6,16% | 7.147.255,00 |
| 20.03.2026 | 2,17 | 2,19 | 2,12 | 2,12 | -2,57% | 5.785.354,00 |
| 19.03.2026 | 2,16 | 2,20 | 2,16 | 2,18 | -0,71% | 4.024.204,00 |
| 18.03.2026 | 2,19 | 2,20 | 2,17 | 2,19 | -0,61% | 3.710.134,00 |
| 17.03.2026 | 2,15 | 2,21 | 2,15 | 2,21 | 2,99% | 3.932.706,00 |
| 16.03.2026 | 2,15 | 2,19 | 2,14 | 2,14 | 0,75% | 4.144.060,00 |
| 13.03.2026 | 2,10 | 2,16 | 2,08 | 2,13 | 0,66% | 2.508.610,00 |
| 12.03.2026 | 2,07 | 2,12 | 2,04 | 2,11 | 1,83% | 3.552.657,00 |
| 11.03.2026 | 2,07 | 2,09 | 2,06 | 2,08 | 1,32% | 3.830.488,00 |
| 10.03.2026 | 2,05 | 2,07 | 2,04 | 2,05 | 0,24% | 1.927.274,00 |
| 09.03.2026 | 2,03 | 2,05 | 2,01 | 2,04 | -1,21% | 2.067.012,00 |
| 06.03.2026 | 2,06 | 2,08 | 2,05 | 2,07 | -0,29% | 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 |