2,614€
-0,04%
Echtzeit-Aktienkurs BT Group PLC
Bid:
Ask:
Aktienkurse zur BT Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 2,61 | 2,61 | 2,61 | 2,61 | -0,11% | 10,00 |
| 12.11.2026 | 2,56 | 2,63 | 2,56 | 2,62 | 2,27% | 7.760,00 |
| 11.11.2026 | 2,53 | 2,59 | 2,50 | 2,56 | 0,99% | 1.200,00 |
| 10.11.2026 | 2,58 | 2,59 | 2,53 | 2,53 | -1,67% | - |
| 09.11.2026 | 2,63 | 2,64 | 2,57 | 2,58 | -2,05% | 32,00 |
| 06.11.2026 | 2,78 | 2,78 | 2,60 | 2,63 | -5,64% | 9.289,00 |
| 05.11.2026 | 2,78 | 2,98 | 2,76 | 2,79 | -0,32% | 10.424,00 |
| 04.11.2026 | 2,68 | 2,80 | 2,68 | 2,80 | 4,80% | 6.454,00 |
| 03.11.2026 | 2,71 | 2,77 | 2,67 | 2,67 | -2,31% | 11.663,00 |
| 02.11.2026 | 2,72 | 2,76 | 2,72 | 2,73 | -0,69% | 90.600,00 |
| 30.10.2026 | 2,58 | 2,77 | 2,57 | 2,75 | 6,76% | 19.830,00 |
| 29.10.2026 | 2,55 | 2,59 | 2,55 | 2,58 | 0,86% | 836,00 |
| 28.10.2026 | 2,56 | 2,59 | 2,54 | 2,55 | -0,51% | 4.600,00 |
| 27.10.2026 | 2,46 | 2,57 | 2,46 | 2,57 | 1,14% | 1.550,00 |
| 26.10.2026 | 2,53 | 2,55 | 2,52 | 2,54 | -0,08% | 23.238,00 |
| 23.10.2026 | 2,52 | 2,54 | 2,51 | 2,54 | 0,75% | 5.648,00 |
| 22.10.2026 | 2,47 | 2,56 | 2,47 | 2,52 | 1,41% | 7.570,00 |
| 21.10.2026 | 2,50 | 2,50 | 2,45 | 2,49 | -0,28% | 17.815,00 |
| 20.10.2026 | 2,49 | 2,50 | 2,46 | 2,49 | 0,24% | 25.781,00 |
| 19.10.2026 | 2,48 | 2,51 | 2,47 | 2,49 | 0,77% | 1.506,00 |
| 16.10.2026 | 2,46 | 2,50 | 2,45 | 2,47 | 0,73% | 21.389,00 |
| 15.10.2026 | 2,46 | 2,46 | 2,45 | 2,45 | 3,38% | - |
| 14.10.2026 | 2,37 | 2,38 | 2,36 | 2,37 | 0,17% | 270,00 |
| 13.10.2026 | 2,32 | 2,37 | 2,32 | 2,37 | 1,98% | 37.564,00 |
| 12.10.2026 | 2,30 | 2,32 | 2,30 | 2,32 | 0,61% | 1.629,00 |
| 09.10.2026 | 2,33 | 2,34 | 2,26 | 2,31 | -1,28% | 30.077,00 |
| 08.10.2026 | 2,36 | 2,37 | 2,32 | 2,34 | -1,02% | 116,00 |
| 07.10.2026 | 2,33 | 2,37 | 2,33 | 2,36 | 1,42% | 159,00 |
| 06.10.2026 | 2,36 | 2,37 | 2,29 | 2,33 | -1,82% | 8.355,00 |
| 05.10.2026 | 2,34 | 2,38 | 2,34 | 2,37 | 1,63% | 41.326,00 |
| 02.10.2026 | 2,25 | 2,36 | 2,25 | 2,33 | 3,46% | 42.313,00 |
| 01.10.2026 | 2,27 | 2,27 | 2,21 | 2,25 | -0,49% | 12.123,00 |
| 30.09.2026 | 2,31 | 2,31 | 2,25 | 2,26 | -1,91% | 10.128,00 |
| 29.09.2026 | 2,30 | 2,31 | 2,24 | 2,31 | 0,35% | 16.541,00 |
| 28.09.2026 | 2,30 | 2,33 | 2,29 | 2,30 | -0,04% | 1.143,00 |
| 25.09.2026 | 2,27 | 2,31 | 2,26 | 2,30 | 1,46% | 4.500,00 |
| 24.09.2026 | 2,25 | 2,29 | 2,24 | 2,27 | 0,58% | 7.037,00 |
| 23.09.2026 | 2,26 | 2,26 | 2,20 | 2,26 | -0,31% | 10.376,00 |
| 22.09.2026 | 2,35 | 2,35 | 2,26 | 2,26 | -3,54% | 6.250,00 |
| 21.09.2026 | 2,33 | 2,38 | 2,30 | 2,35 | 1,25% | 300,00 |
| 18.09.2026 | 2,45 | 2,45 | 2,31 | 2,32 | -5,28% | 45.662,00 |
| 17.09.2026 | 2,42 | 2,45 | 2,42 | 2,45 | 1,07% | 193.900,00 |
| 16.09.2026 | 2,40 | 2,42 | 2,39 | 2,42 | 0,92% | - |
| 15.09.2026 | 2,42 | 2,43 | 2,38 | 2,40 | -1,11% | 2.400,00 |
| 14.09.2026 | 2,37 | 2,43 | 2,37 | 2,42 | 2,06% | 7.661,00 |
| 11.09.2026 | 2,36 | 2,40 | 2,35 | 2,38 | 1,24% | 4.034,00 |
| 10.09.2026 | 2,31 | 2,36 | 2,31 | 2,35 | 1,34% | 5.506,00 |
| 09.09.2026 | 2,33 | 2,36 | 2,31 | 2,32 | -1,45% | - |
| 08.09.2026 | 2,35 | 2,36 | 2,33 | 2,35 | 0,04% | - |
| 07.09.2026 | 2,36 | 2,38 | 2,35 | 2,35 | -0,51% | 308,00 |
| 04.09.2026 | 2,39 | 2,39 | 2,36 | 2,36 | -1,09% | - |
| 03.09.2026 | 2,39 | 2,44 | 2,38 | 2,39 | 0,93% | 11.984,00 |
| 02.09.2026 | 2,40 | 2,44 | 2,35 | 2,36 | -1,38% | - |
| 01.09.2026 | 2,42 | 2,44 | 2,38 | 2,40 | -0,83% | 232.000,00 |
| 31.08.2026 | 2,43 | 2,44 | 2,41 | 2,42 | 0,00% | 308,00 |
| 28.08.2026 | 2,42 | 2,44 | 2,40 | 2,42 | -0,25% | 32.515,00 |
| 27.08.2026 | 2,41 | 2,43 | 2,38 | 2,42 | 0,33% | 5.939,00 |
| 26.08.2026 | 2,42 | 2,43 | 2,40 | 2,42 | -0,54% | 702,00 |
| 25.08.2026 | 2,42 | 2,43 | 2,40 | 2,43 | 1,12% | 54.039,00 |
| 24.08.2026 | 2,39 | 2,43 | 2,39 | 2,40 | 0,17% | 155.674,00 |
| 21.08.2026 | 2,37 | 2,41 | 2,37 | 2,40 | 0,97% | 49.159,00 |
| 20.08.2026 | 2,38 | 2,39 | 2,37 | 2,37 | -0,54% | - |
| 19.08.2026 | 2,38 | 2,41 | 2,37 | 2,39 | -8,23% | - |
| 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 |