2,710€
6,36%
Echtzeit-Aktienkurs BT Group PLC
Bid:
Ask:
Aktienkurse zur BT Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 2,52 | 2,69 | 2,52 | 2,60 | 5,39% | 32.617,00 |
| 04.05.2026 | 2,52 | 2,52 | 2,46 | 2,47 | -2,37% | 2.150,00 |
| 30.04.2026 | 2,44 | 2,53 | 2,43 | 2,53 | 3,10% | - |
| 29.04.2026 | 2,51 | 2,51 | 2,45 | 2,45 | -2,50% | 36.182,00 |
| 28.04.2026 | 2,53 | 2,54 | 2,48 | 2,52 | -0,79% | 1.822,00 |
| 27.04.2026 | 2,60 | 2,60 | 2,52 | 2,54 | -2,61% | 700,00 |
| 24.04.2026 | 2,56 | 2,60 | 2,55 | 2,60 | 1,68% | 5.450,00 |
| 23.04.2026 | 2,50 | 2,56 | 2,50 | 2,56 | 1,79% | 60.000,00 |
| 22.04.2026 | 2,55 | 2,57 | 2,51 | 2,52 | -1,26% | 3.047,00 |
| 21.04.2026 | 2,53 | 2,56 | 2,52 | 2,55 | 0,79% | 98.454,00 |
| 20.04.2026 | 2,49 | 2,55 | 2,49 | 2,53 | 0,88% | 143,00 |
| 17.04.2026 | 2,53 | 2,56 | 2,48 | 2,51 | -0,99% | 5.600,00 |
| 16.04.2026 | 2,53 | 2,54 | 2,52 | 2,53 | 0,16% | 5.600,00 |
| 15.04.2026 | 2,54 | 2,55 | 2,51 | 2,53 | -0,43% | - |
| 14.04.2026 | 2,48 | 2,54 | 2,48 | 2,54 | 2,13% | 975,00 |
| 13.04.2026 | 2,47 | 2,52 | 2,47 | 2,48 | -0,20% | - |
| 10.04.2026 | 2,49 | 2,50 | 2,46 | 2,49 | 0,00% | 798,00 |
| 09.04.2026 | 2,53 | 2,53 | 2,48 | 2,49 | -1,70% | 140.944,00 |
| 08.04.2026 | 2,52 | 2,54 | 2,47 | 2,53 | 1,40% | 7.500,00 |
| 07.04.2026 | 2,47 | 2,52 | 2,47 | 2,50 | 0,28% | 10.578,00 |
| 02.04.2026 | 2,38 | 2,49 | 2,38 | 2,49 | 2,05% | 23.568,00 |
| 01.04.2026 | 2,44 | 2,47 | 2,42 | 2,44 | 0,00% | 66.000,00 |
| 31.03.2026 | 2,42 | 2,49 | 2,42 | 2,44 | 0,83% | 6.935,00 |
| 30.03.2026 | 2,34 | 2,43 | 2,34 | 2,42 | 3,42% | 64.686,00 |
| 27.03.2026 | 2,38 | 2,40 | 2,32 | 2,34 | -1,68% | 49.069,00 |
| 26.03.2026 | 2,38 | 2,41 | 2,38 | 2,38 | -0,83% | - |
| 25.03.2026 | 2,42 | 2,42 | 2,35 | 2,40 | -0,83% | - |
| 24.03.2026 | 2,30 | 2,42 | 2,30 | 2,42 | 4,31% | 69.454,00 |
| 23.03.2026 | 2,39 | 2,43 | 2,31 | 2,32 | -5,31% | 55.269,00 |
| 20.03.2026 | 2,52 | 2,55 | 2,41 | 2,45 | -3,54% | 31.970,00 |
| 19.03.2026 | 2,54 | 2,57 | 2,50 | 2,54 | 0,00% | 73.500,00 |
| 18.03.2026 | 2,58 | 2,58 | 2,53 | 2,54 | -0,78% | 150.055,00 |
| 17.03.2026 | 2,46 | 2,58 | 2,46 | 2,56 | 3,23% | 62.500,00 |
| 16.03.2026 | 2,49 | 2,55 | 2,46 | 2,48 | 0,81% | 39.530,00 |
| 13.03.2026 | 2,45 | 2,52 | 2,43 | 2,46 | 0,00% | 13.902,00 |
| 12.03.2026 | 2,38 | 2,47 | 2,38 | 2,46 | 2,50% | 9.630,00 |
| 11.03.2026 | 2,36 | 2,43 | 2,36 | 2,40 | 0,84% | 52.500,00 |
| 10.03.2026 | 2,36 | 2,41 | 2,36 | 2,38 | 0,42% | - |
| 09.03.2026 | 2,34 | 2,41 | 2,31 | 2,37 | -1,25% | 3.750,00 |
| 06.03.2026 | 2,42 | 2,42 | 2,37 | 2,40 | 0,00% | 10.322,00 |
| 05.03.2026 | 2,36 | 2,44 | 2,32 | 2,40 | 0,84% | 28.000,00 |
| 04.03.2026 | 2,42 | 2,43 | 2,37 | 2,38 | -1,65% | - |
| 03.03.2026 | 2,42 | 2,44 | 2,37 | 2,42 | -0,82% | 1.054,00 |
| 02.03.2026 | 2,41 | 2,51 | 2,37 | 2,44 | -1,61% | 61.407,00 |
| 27.02.2026 | 2,38 | 2,49 | 2,37 | 2,48 | 3,33% | 14.292,00 |
| 26.02.2026 | 2,44 | 2,47 | 2,37 | 2,40 | -2,44% | 900,00 |
| 25.02.2026 | 2,38 | 2,47 | 2,38 | 2,46 | 2,50% | 73.718,00 |
| 24.02.2026 | 2,37 | 2,43 | 2,37 | 2,40 | 0,00% | 2.630,00 |
| 23.02.2026 | 2,33 | 2,40 | 2,29 | 2,40 | 3,45% | 3.512,00 |
| 20.02.2026 | 2,32 | 2,35 | 2,32 | 2,32 | -0,85% | 764,00 |
| 19.02.2026 | 2,32 | 2,37 | 2,32 | 2,34 | 0,00% | - |
| 18.02.2026 | 2,40 | 2,42 | 2,33 | 2,34 | -3,31% | 2.239,00 |
| 17.02.2026 | 2,36 | 2,43 | 2,36 | 2,42 | 0,83% | - |
| 16.02.2026 | 2,45 | 2,45 | 2,38 | 2,40 | -0,83% | 59.532,00 |
| 13.02.2026 | 2,40 | 2,47 | 2,40 | 2,42 | 0,41% | 10.500,00 |
| 12.02.2026 | 2,34 | 2,42 | 2,33 | 2,41 | 1,69% | 144,00 |
| 11.02.2026 | 2,28 | 2,39 | 2,28 | 2,37 | 2,60% | 42.000,00 |
| 10.02.2026 | 2,33 | 2,35 | 2,30 | 2,31 | -0,86% | 32.500,00 |
| 09.02.2026 | 2,40 | 2,41 | 2,29 | 2,33 | -2,92% | 5.226,00 |
| 06.02.2026 | 2,38 | 2,41 | 2,36 | 2,40 | 1,27% | 5.427,00 |
| 05.02.2026 | 2,36 | 2,48 | 2,34 | 2,37 | -0,42% | 30.422,00 |
| 04.02.2026 | 2,29 | 2,38 | 2,27 | 2,38 | 3,93% | 78.500,00 |
| 03.02.2026 | 2,26 | 2,31 | 2,21 | 2,29 | 1,78% | 56.021,00 |
| 02.02.2026 | 2,19 | 2,26 | 2,19 | 2,25 | 1,81% | 6.761,00 |
| 30.01.2026 | 2,20 | 2,23 | 2,18 | 2,21 | 0,91% | 436.302,00 |
| 29.01.2026 | 2,20 | 2,21 | 2,16 | 2,19 | -0,90% | 23.700,00 |
| 28.01.2026 | 2,16 | 2,21 | 2,13 | 2,21 | 2,79% | - |
| 27.01.2026 | 2,12 | 2,17 | 2,11 | 2,15 | 0,47% | 6.230,00 |
| 26.01.2026 | 2,18 | 2,19 | 2,10 | 2,14 | -2,28% | - |
| 23.01.2026 | 2,17 | 2,19 | 2,15 | 2,19 | 0,92% | 7.679,00 |
| 22.01.2026 | 2,15 | 2,19 | 2,11 | 2,17 | 0,46% | 3.580,00 |
| 21.01.2026 | 2,14 | 2,17 | 2,11 | 2,16 | 1,41% | 287,00 |
| 20.01.2026 | 2,13 | 2,17 | 2,11 | 2,13 | -0,47% | 59.995,00 |
| 19.01.2026 | 2,08 | 2,17 | 2,06 | 2,14 | 3,88% | 65.608,00 |
| 16.01.2026 | 2,11 | 2,13 | 2,05 | 2,06 | -2,37% | 65.944,00 |
| 15.01.2026 | 2,12 | 2,14 | 2,10 | 2,11 | -0,47% | 66.500,00 |
| 14.01.2026 | 2,08 | 2,13 | 2,07 | 2,12 | 0,95% | 8.402,00 |
| 13.01.2026 | 2,06 | 2,12 | 2,06 | 2,10 | 1,94% | 63.500,00 |
| 12.01.2026 | 2,11 | 2,11 | 2,06 | 2,06 | -1,90% | 9.453,00 |
| 09.01.2026 | 2,12 | 2,14 | 2,10 | 2,10 | -1,87% | 2.712,00 |
| 08.01.2026 | 2,11 | 2,14 | 2,08 | 2,14 | 0,94% | 4.600,00 |
| 07.01.2026 | 2,12 | 2,14 | 2,10 | 2,12 | -0,93% | 280,00 |
| 06.01.2026 | 2,10 | 2,15 | 2,10 | 2,14 | 0,47% | - |
| 05.01.2026 | 2,10 | 2,14 | 2,06 | 2,13 | 0,95% | 53.634,00 |
| 02.01.2026 | 2,12 | 2,16 | 2,11 | 2,11 | -0,47% | 238,00 |
| 30.12.2025 | 2,10 | 2,13 | 2,10 | 2,12 | 0,47% | - |
| 29.12.2025 | 2,16 | 2,16 | 2,10 | 2,11 | -1,40% | 39.405,00 |
| 23.12.2025 | 2,10 | 2,16 | 2,10 | 2,14 | 1,90% | 100,00 |
| 22.12.2025 | 2,09 | 2,12 | 2,08 | 2,10 | -0,47% | 238,00 |
| 19.12.2025 | 2,12 | 2,14 | 2,09 | 2,11 | -0,94% | - |
| 18.12.2025 | 2,09 | 2,14 | 2,07 | 2,13 | 1,91% | 78.888,00 |
| 17.12.2025 | 2,09 | 2,14 | 2,07 | 2,09 | 0,00% | 20.949,00 |
| 16.12.2025 | 2,09 | 2,14 | 2,05 | 2,09 | -0,95% | 37.709,00 |
| 15.12.2025 | 2,10 | 2,13 | 2,08 | 2,11 | 2,43% | 10.271,00 |
| 12.12.2025 | 2,02 | 2,10 | 2,02 | 2,06 | 1,98% | 31.275,00 |
| 11.12.2025 | 2,02 | 2,06 | 2,02 | 2,02 | -0,98% | 3.098,00 |
| 10.12.2025 | 2,07 | 2,07 | 2,01 | 2,04 | -0,49% | 1.300,00 |
| 09.12.2025 | 2,04 | 2,10 | 2,04 | 2,05 | 0,99% | 21.375,00 |
| 08.12.2025 | 2,04 | 2,07 | 2,01 | 2,03 | -1,46% | 80.753,00 |
| 05.12.2025 | 2,06 | 2,09 | 2,04 | 2,06 | -0,96% | - |