£2,023
-2,97%
Echtzeit-Aktienkurs BT Group PLC
Bid:
Ask:
Aktienkurse zur BT Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 2,09 | 2,09 | 2,01 | 2,02 | -3,17% | - |
| 17.09.2026 | 2,06 | 2,09 | 2,06 | 2,09 | 1,26% | 2.065.805,00 |
| 16.09.2026 | 2,03 | 2,06 | 2,03 | 2,06 | 1,01% | 1.889.871,00 |
| 15.09.2026 | 2,03 | 2,05 | 2,03 | 2,04 | -0,97% | 1.435.910,00 |
| 14.09.2026 | 2,03 | 2,06 | 2,02 | 2,06 | 1,91% | 2.237.039,00 |
| 11.09.2026 | 2,01 | 2,05 | 2,00 | 2,02 | 1,23% | 2.477.642,00 |
| 10.09.2026 | 1,99 | 2,01 | 1,97 | 2,00 | 1,17% | 3.706.386,00 |
| 09.09.2026 | 2,00 | 2,01 | 1,97 | 1,97 | -1,38% | 4.339.805,00 |
| 08.09.2026 | 2,00 | 2,01 | 1,99 | 2,00 | 0,00% | 1.747.449,00 |
| 07.09.2026 | 2,01 | 2,03 | 1,99 | 2,00 | -0,62% | 719.054,00 |
| 04.09.2026 | 2,04 | 2,04 | 2,01 | 2,01 | -1,15% | 2.198.158,00 |
| 03.09.2026 | 2,04 | 2,08 | 2,03 | 2,04 | -0,24% | 2.416.845,00 |
| 02.09.2026 | 2,06 | 2,07 | 2,00 | 2,04 | 0,15% | 2.834.667,00 |
| 01.09.2026 | 2,02 | 2,07 | 2,02 | 2,04 | -1,74% | 2.453.357,00 |
| 31.08.2026 | 2,07 | 2,11 | 2,06 | 2,07 | 0,59% | - |
| 28.08.2026 | 2,08 | 2,08 | 2,05 | 2,06 | 0,02% | 1.320.472,00 |
| 27.08.2026 | 2,05 | 2,06 | 2,03 | 2,06 | 0,37% | 2.614.527,00 |
| 26.08.2026 | 2,06 | 2,07 | 2,05 | 2,05 | -0,34% | 1.632.598,00 |
| 25.08.2026 | 2,05 | 2,07 | 2,04 | 2,06 | 0,24% | 1.137.156,00 |
| 24.08.2026 | 2,04 | 2,06 | 2,04 | 2,06 | 1,03% | 1.489.047,00 |
| 21.08.2026 | 2,03 | 2,05 | 2,02 | 2,04 | 0,77% | 1.585.001,00 |
| 20.08.2026 | 2,02 | 2,02 | 2,00 | 2,02 | -0,76% | 1.307.299,00 |
| 19.08.2026 | 2,02 | 2,04 | 2,01 | 2,04 | 0,54% | 2.542.663,00 |
| 18.08.2026 | 1,99 | 2,04 | 1,99 | 2,02 | 1,84% | 2.400.705,00 |
| 17.08.2026 | 2,00 | 2,02 | 1,98 | 1,99 | -0,62% | 1.436.343,00 |
| 14.08.2026 | 1,98 | 2,01 | 1,97 | 2,00 | 1,88% | 1.357.897,00 |
| 13.08.2026 | 1,96 | 1,98 | 1,96 | 1,96 | 0,64% | 831.488,00 |
| 12.08.2026 | 1,95 | 1,97 | 1,95 | 1,95 | -1,17% | 1.488.978,00 |
| 11.08.2026 | 1,95 | 1,98 | 1,95 | 1,97 | 1,36% | 1.534.270,00 |
| 10.08.2026 | 1,98 | 1,98 | 1,94 | 1,95 | -2,06% | 2.316.710,00 |
| 07.08.2026 | 2,00 | 2,00 | 1,97 | 1,99 | -1,00% | 2.234.811,00 |
| 06.08.2026 | 1,97 | 2,01 | 1,97 | 2,01 | -0,30% | 1.775.004,00 |
| 05.08.2026 | 2,04 | 2,06 | 2,01 | 2,01 | -0,25% | 5.220.706,00 |
| 04.08.2026 | 2,03 | 2,05 | 2,02 | 2,02 | -0,79% | 2.001.706,00 |
| 03.08.2026 | 2,00 | 2,04 | 1,99 | 2,04 | 0,59% | 2.292.425,00 |
| 31.07.2026 | 2,03 | 2,04 | 1,99 | 2,02 | -1,03% | 2.573.785,00 |
| 30.07.2026 | 2,06 | 2,07 | 2,04 | 2,04 | -0,58% | 2.882.662,00 |
| 29.07.2026 | 2,05 | 2,06 | 2,03 | 2,06 | 0,12% | 2.194.356,00 |
| 28.07.2026 | 2,01 | 2,05 | 1,98 | 2,05 | 2,62% | 2.242.827,00 |
| 27.07.2026 | 1,96 | 2,00 | 1,94 | 2,00 | 3,84% | 2.549.505,00 |
| 24.07.2026 | 1,93 | 1,94 | 1,90 | 1,93 | -0,21% | 3.182.122,00 |
| 23.07.2026 | 1,94 | 1,97 | 1,92 | 1,93 | -1,88% | 3.958.322,00 |
| 22.07.2026 | 1,92 | 1,98 | 1,91 | 1,97 | 2,21% | 3.694.530,00 |
| 21.07.2026 | 1,93 | 1,96 | 1,92 | 1,93 | -2,07% | 4.264.895,00 |
| 20.07.2026 | 1,97 | 1,97 | 1,95 | 1,97 | -0,59% | 1.766.917,00 |
| 17.07.2026 | 1,94 | 1,99 | 1,94 | 1,98 | 2,00% | 3.070.522,00 |
| 16.07.2026 | 1,94 | 1,94 | 1,92 | 1,94 | -0,96% | 3.619.615,00 |
| 15.07.2026 | 1,96 | 1,96 | 1,94 | 1,96 | -1,62% | 4.216.283,00 |
| 14.07.2026 | 1,97 | 2,01 | 1,97 | 1,99 | 1,21% | 4.417.437,00 |
| 13.07.2026 | 1,91 | 1,97 | 1,91 | 1,97 | 3,61% | 3.348.431,00 |
| 10.07.2026 | 1,89 | 1,91 | 1,89 | 1,90 | 1,52% | 2.721.357,00 |
| 09.07.2026 | 1,88 | 1,88 | 1,85 | 1,87 | -0,27% | 2.749.936,00 |
| 08.07.2026 | 1,89 | 1,90 | 1,87 | 1,87 | -1,50% | 3.505.741,00 |
| 07.07.2026 | 1,88 | 1,91 | 1,87 | 1,90 | 1,52% | 3.147.605,00 |
| 06.07.2026 | 1,87 | 1,88 | 1,86 | 1,87 | -0,24% | 3.494.736,00 |
| 03.07.2026 | 1,88 | 1,89 | 1,87 | 1,88 | 0,29% | 1.426.565,00 |
| 02.07.2026 | 1,87 | 1,89 | 1,87 | 1,87 | 0,78% | 2.398.638,00 |
| 01.07.2026 | 1,90 | 1,91 | 1,84 | 1,86 | -1,43% | 4.212.331,00 |
| 30.06.2026 | 1,95 | 1,96 | 1,88 | 1,89 | -3,74% | 2.946.492,00 |
| 29.06.2026 | 1,97 | 1,99 | 1,95 | 1,96 | 1,36% | 6.000.140,00 |
| 26.06.2026 | 1,92 | 1,95 | 1,91 | 1,93 | 0,31% | 2.665.954,00 |
| 25.06.2026 | 1,96 | 1,97 | 1,92 | 1,93 | -2,18% | 3.787.837,00 |
| 24.06.2026 | 1,97 | 1,97 | 1,94 | 1,97 | -0,23% | 3.243.639,00 |
| 23.06.2026 | 1,92 | 1,98 | 1,91 | 1,97 | 2,54% | 5.133.771,00 |
| 22.06.2026 | 1,96 | 1,96 | 1,91 | 1,93 | -1,26% | 3.723.051,00 |
| 19.06.2026 | 1,97 | 1,97 | 1,93 | 1,95 | -0,23% | 4.644.797,00 |
| 18.06.2026 | 1,96 | 1,97 | 1,93 | 1,95 | -0,74% | 4.069.407,00 |
| 17.06.2026 | 1,97 | 1,97 | 1,92 | 1,97 | -0,52% | 5.081.828,00 |
| 16.06.2026 | 2,03 | 2,03 | 1,97 | 1,98 | -2,74% | 5.731.697,00 |
| 15.06.2026 | 2,10 | 2,10 | 2,02 | 2,04 | -2,68% | 3.827.549,00 |
| 12.06.2026 | 2,07 | 2,10 | 2,05 | 2,09 | 2,02% | 3.381.782,00 |
| 11.06.2026 | 2,02 | 2,06 | 2,02 | 2,05 | 1,61% | 3.245.189,00 |
| 10.06.2026 | 1,99 | 2,02 | 1,97 | 2,02 | 2,20% | 5.650.286,00 |
| 09.06.2026 | 2,03 | 2,04 | 1,89 | 1,97 | -3,02% | 7.208.600,00 |
| 08.06.2026 | 2,02 | 2,05 | 2,02 | 2,04 | 0,64% | 1.764.521,00 |
| 05.06.2026 | 2,02 | 2,04 | 2,01 | 2,02 | 0,27% | 3.037.971,00 |
| 04.06.2026 | 2,02 | 2,07 | 2,01 | 2,02 | -0,17% | 3.257.404,00 |
| 03.06.2026 | 2,04 | 2,06 | 2,01 | 2,02 | -1,58% | 5.786.753,00 |
| 02.06.2026 | 2,06 | 2,07 | 2,04 | 2,05 | 0,07% | 2.198.656,00 |
| 01.06.2026 | 2,10 | 2,10 | 2,04 | 2,05 | -0,58% | 3.663.833,00 |
| 29.05.2026 | 2,11 | 2,11 | 2,06 | 2,06 | -0,82% | 4.195.776,00 |
| 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% | - |