1,810€
1,97%
Echtzeit-Aktienkurs BT Group PLC
Bid:
Ask:
Aktienkurse zur BT Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1,78 | 1,84 | 1,78 | 1,81 | 1,97% | 51,00 |
| 21.11.2024 | 1,81 | 1,82 | 1,77 | 1,78 | -1,66% | 2.000,00 |
| 20.11.2024 | 1,80 | 1,82 | 1,79 | 1,81 | 1,12% | - |
| 19.11.2024 | 1,75 | 1,81 | 1,74 | 1,79 | 2,88% | - |
| 18.11.2024 | 1,73 | 1,76 | 1,71 | 1,74 | 0,58% | 33,00 |
| 15.11.2024 | 1,69 | 1,73 | 1,69 | 1,73 | 2,07% | - |
| 14.11.2024 | 1,66 | 1,70 | 1,66 | 1,69 | 2,11% | 75,00 |
| 13.11.2024 | 1,69 | 1,71 | 1,65 | 1,66 | -2,36% | - |
| 12.11.2024 | 1,71 | 1,71 | 1,68 | 1,70 | -1,17% | - |
| 11.11.2024 | 1,72 | 1,73 | 1,70 | 1,72 | 0,29% | - |
| 08.11.2024 | 1,65 | 1,72 | 1,65 | 1,71 | 3,64% | - |
| 07.11.2024 | 1,73 | 1,74 | 1,60 | 1,65 | -4,62% | 5.000,00 |
| 06.11.2024 | 1,73 | 1,79 | 1,71 | 1,73 | -1,14% | - |
| 05.11.2024 | 1,71 | 1,76 | 1,71 | 1,75 | 2,04% | 55,00 |
| 04.11.2024 | 1,67 | 1,73 | 1,67 | 1,72 | 3,00% | - |
| 01.11.2024 | 1,65 | 1,70 | 1,65 | 1,67 | 1,22% | - |
| 31.10.2024 | 1,68 | 1,68 | 1,63 | 1,65 | -2,08% | 3.500,00 |
| 30.10.2024 | 1,68 | 1,72 | 1,68 | 1,68 | -0,30% | - |
| 29.10.2024 | 1,72 | 1,73 | 1,69 | 1,69 | -1,75% | 67,00 |
| 28.10.2024 | 1,75 | 1,76 | 1,71 | 1,72 | -1,44% | 2.000,00 |
| 25.10.2024 | 1,74 | 1,75 | 1,73 | 1,74 | 0,00% | 3,00 |
| 24.10.2024 | 1,74 | 1,76 | 1,74 | 1,74 | 0,29% | 400,00 |
| 23.10.2024 | 1,76 | 1,76 | 1,73 | 1,74 | -1,14% | - |
| 22.10.2024 | 1,78 | 1,78 | 1,73 | 1,76 | -1,13% | - |
| 21.10.2024 | 1,77 | 1,78 | 1,76 | 1,78 | 0,28% | - |
| 18.10.2024 | 1,79 | 1,79 | 1,76 | 1,77 | -0,84% | 1.300,00 |
| 17.10.2024 | 1,79 | 1,80 | 1,76 | 1,79 | -0,56% | - |
| 16.10.2024 | 1,76 | 1,80 | 1,75 | 1,80 | 2,28% | - |
| 15.10.2024 | 1,75 | 1,77 | 1,74 | 1,76 | 0,57% | - |
| 14.10.2024 | 1,73 | 1,75 | 1,73 | 1,75 | 1,16% | - |
| 11.10.2024 | 1,76 | 1,76 | 1,73 | 1,73 | -1,71% | 9.000,00 |
| 10.10.2024 | 1,78 | 1,78 | 1,75 | 1,76 | -1,40% | 40,00 |
| 09.10.2024 | 1,75 | 1,81 | 1,74 | 1,78 | 2,01% | 3,00 |
| 08.10.2024 | 1,74 | 1,76 | 1,73 | 1,75 | 0,00% | 3.000,00 |
| 07.10.2024 | 1,75 | 1,77 | 1,74 | 1,75 | -0,29% | 529,00 |
| 04.10.2024 | 1,71 | 1,75 | 1,70 | 1,75 | 2,94% | - |
| 03.10.2024 | 1,73 | 1,74 | 1,70 | 1,70 | -2,58% | 324,00 |
| 02.10.2024 | 1,75 | 1,77 | 1,73 | 1,75 | -0,29% | - |
| 01.10.2024 | 1,81 | 1,82 | 1,75 | 1,75 | -3,05% | - |
| 30.09.2024 | 1,81 | 1,84 | 1,80 | 1,81 | 0,00% | 20.700,00 |
| 27.09.2024 | 1,82 | 1,83 | 1,81 | 1,81 | -0,55% | 967,00 |
| 26.09.2024 | 1,81 | 1,85 | 1,80 | 1,82 | 0,28% | 16.000,00 |
| 25.09.2024 | 1,78 | 1,82 | 1,78 | 1,81 | 1,12% | 5.525,00 |
| 24.09.2024 | 1,78 | 1,80 | 1,77 | 1,79 | 0,85% | 18.500,00 |
| 23.09.2024 | 1,76 | 1,78 | 1,75 | 1,78 | 0,85% | 1.243,00 |
| 20.09.2024 | 1,75 | 1,77 | 1,73 | 1,76 | 0,57% | 2.500,00 |
| 19.09.2024 | 1,78 | 1,80 | 1,74 | 1,75 | -1,69% | 1.700,00 |
| 18.09.2024 | 1,76 | 1,79 | 1,76 | 1,78 | 1,42% | - |
| 17.09.2024 | 1,77 | 1,79 | 1,75 | 1,76 | -0,57% | - |
| 16.09.2024 | 1,75 | 1,78 | 1,74 | 1,77 | 0,86% | 503,00 |
| 13.09.2024 | 1,69 | 1,77 | 1,69 | 1,75 | 1,45% | 2.964,00 |
| 12.09.2024 | 1,70 | 1,73 | 1,70 | 1,73 | 1,77% | - |
| 11.09.2024 | 1,65 | 1,71 | 1,65 | 1,70 | 3,04% | 1.000,00 |
| 10.09.2024 | 1,69 | 1,71 | 1,65 | 1,65 | -2,95% | - |
| 09.09.2024 | 1,69 | 1,72 | 1,67 | 1,70 | 0,59% | 34,00 |
| 06.09.2024 | 1,72 | 1,73 | 1,69 | 1,69 | -1,75% | - |
| 05.09.2024 | 1,69 | 1,73 | 1,68 | 1,72 | 2,08% | - |
| 04.09.2024 | 1,66 | 1,70 | 1,66 | 1,68 | 0,30% | 2.000,00 |
| 03.09.2024 | 1,67 | 1,71 | 1,66 | 1,68 | 0,60% | - |
| 02.09.2024 | 1,65 | 1,67 | 1,64 | 1,67 | 1,22% | - |
| 30.08.2024 | 1,66 | 1,68 | 1,64 | 1,65 | -0,60% | 16,00 |
| 29.08.2024 | 1,65 | 1,67 | 1,64 | 1,66 | 0,91% | 7.900,00 |
| 28.08.2024 | 1,65 | 1,66 | 1,64 | 1,64 | -0,30% | - |
| 27.08.2024 | 1,63 | 1,66 | 1,62 | 1,65 | 1,23% | 30.000,00 |
| 26.08.2024 | 1,63 | 1,64 | 1,61 | 1,63 | 0,31% | 2.000,00 |
| 23.08.2024 | 1,62 | 1,64 | 1,61 | 1,62 | 0,31% | - |
| 22.08.2024 | 1,59 | 1,62 | 1,58 | 1,62 | 1,89% | - |
| 21.08.2024 | 1,61 | 1,61 | 1,58 | 1,59 | -1,25% | - |
| 20.08.2024 | 1,71 | 1,71 | 1,58 | 1,61 | -5,87% | - |
| 19.08.2024 | 1,70 | 1,72 | 1,67 | 1,71 | 0,00% | - |
| 16.08.2024 | 1,70 | 1,72 | 1,69 | 1,71 | 0,59% | - |
| 15.08.2024 | 1,69 | 1,72 | 1,69 | 1,70 | 0,59% | 6.650,00 |
| 14.08.2024 | 1,68 | 1,70 | 1,67 | 1,69 | 0,60% | - |
| 13.08.2024 | 1,65 | 1,69 | 1,64 | 1,68 | 1,82% | - |
| 12.08.2024 | 1,55 | 1,66 | 1,55 | 1,65 | 6,47% | 6.300,00 |
| 09.08.2024 | 1,56 | 1,56 | 1,54 | 1,55 | -0,64% | 1.280,00 |
| 08.08.2024 | 1,50 | 1,56 | 1,50 | 1,56 | -1,89% | 14,00 |
| 07.08.2024 | 1,55 | 1,61 | 1,55 | 1,59 | 3,26% | 5.400,00 |
| 06.08.2024 | 1,58 | 1,60 | 1,54 | 1,54 | -2,23% | - |
| 05.08.2024 | 1,60 | 1,60 | 1,53 | 1,57 | -3,38% | 2.022,00 |
| 02.08.2024 | 1,62 | 1,65 | 1,61 | 1,63 | -0,61% | - |
| 01.08.2024 | 1,68 | 1,69 | 1,61 | 1,64 | -2,39% | - |
| 31.07.2024 | 1,70 | 1,72 | 1,67 | 1,68 | -1,18% | - |
| 30.07.2024 | 1,69 | 1,71 | 1,68 | 1,70 | 0,59% | - |
| 29.07.2024 | 1,68 | 1,70 | 1,67 | 1,69 | 0,30% | 6.000,00 |
| 26.07.2024 | 1,65 | 1,68 | 1,65 | 1,68 | 2,13% | - |
| 25.07.2024 | 1,65 | 1,67 | 1,60 | 1,65 | -0,30% | - |
| 24.07.2024 | 1,66 | 1,68 | 1,65 | 1,65 | -0,90% | - |
| 23.07.2024 | 1,69 | 1,69 | 1,66 | 1,67 | -1,19% | 175,00 |
| 22.07.2024 | 1,71 | 1,71 | 1,66 | 1,69 | -0,59% | - |
| 19.07.2024 | 1,70 | 1,71 | 1,68 | 1,70 | -0,29% | 900,00 |
| 18.07.2024 | 1,69 | 1,71 | 1,68 | 1,70 | 0,89% | - |
| 17.07.2024 | 1,65 | 1,69 | 1,65 | 1,69 | 1,81% | 30.000,00 |
| 16.07.2024 | 1,65 | 1,67 | 1,64 | 1,66 | 0,61% | 800,00 |
| 15.07.2024 | 1,66 | 1,69 | 1,65 | 1,65 | -0,90% | 36,00 |
| 12.07.2024 | 1,69 | 1,70 | 1,66 | 1,66 | -1,48% | 3.000,00 |
| 11.07.2024 | 1,70 | 1,70 | 1,67 | 1,69 | -0,59% | 605,00 |
| 10.07.2024 | 1,68 | 1,70 | 1,66 | 1,70 | 1,19% | - |
| 09.07.2024 | 1,65 | 1,68 | 1,64 | 1,68 | 1,82% | 8.500,00 |
| 08.07.2024 | 1,64 | 1,67 | 1,64 | 1,65 | 0,00% | - |