1,975€
2,07%
Echtzeit-Aktienkurs BT Group PLC
Bid:
Ask:
Aktienkurse zur BT Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,94 | 1,98 | 1,94 | 1,98 | 2,07% | - |
| 24.04.2025 | 1,95 | 1,97 | 1,93 | 1,94 | -0,77% | - |
| 23.04.2025 | 2,03 | 2,03 | 1,93 | 1,95 | -2,01% | 10.000,00 |
| 22.04.2025 | 1,93 | 1,99 | 1,90 | 1,99 | 2,05% | - |
| 17.04.2025 | 1,91 | 1,96 | 1,91 | 1,95 | 2,09% | 5,00 |
| 16.04.2025 | 1,94 | 1,97 | 1,90 | 1,91 | -1,55% | 2.600,00 |
| 15.04.2025 | 1,93 | 1,96 | 1,92 | 1,94 | 0,52% | - |
| 14.04.2025 | 1,89 | 1,94 | 1,87 | 1,93 | 2,12% | - |
| 11.04.2025 | 1,85 | 1,90 | 1,80 | 1,89 | 2,16% | - |
| 10.04.2025 | 1,91 | 1,91 | 1,79 | 1,85 | -3,39% | - |
| 09.04.2025 | 1,74 | 1,92 | 1,73 | 1,92 | 9,43% | - |
| 08.04.2025 | 1,82 | 1,87 | 1,73 | 1,75 | -3,85% | 1.000,00 |
| 07.04.2025 | 1,84 | 1,91 | 1,77 | 1,82 | -4,71% | 5.813,00 |
| 04.04.2025 | 2,05 | 2,07 | 1,91 | 1,91 | -6,83% | 3.733,00 |
| 03.04.2025 | 1,92 | 2,07 | 1,89 | 2,05 | 4,06% | 50.800,00 |
| 02.04.2025 | 2,02 | 2,02 | 1,97 | 1,97 | -2,48% | 125,00 |
| 01.04.2025 | 1,99 | 2,03 | 1,98 | 2,02 | 2,80% | - |
| 31.03.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -1,01% | 2.000,00 |
| 28.03.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 0,00% | - |
| 26.03.2025 | 1,98 | 1,99 | 1,95 | 1,99 | 0,51% | 2.700,00 |
| 25.03.2025 | 1,98 | 2,00 | 1,96 | 1,98 | -0,25% | - |
| 24.03.2025 | 1,99 | 2,00 | 1,96 | 1,98 | -0,25% | 7.750,00 |
| 21.03.2025 | 1,96 | 1,99 | 1,95 | 1,99 | 1,28% | 1.300,00 |
| 20.03.2025 | 1,91 | 1,96 | 1,88 | 1,96 | 2,89% | 4.789,00 |
| 19.03.2025 | 1,95 | 1,96 | 1,87 | 1,91 | -2,31% | - |
| 18.03.2025 | 1,93 | 1,95 | 1,91 | 1,95 | 1,30% | 1.000,00 |
| 17.03.2025 | 1,87 | 1,93 | 1,86 | 1,93 | 2,94% | 1.000,00 |
| 14.03.2025 | 1,88 | 1,90 | 1,85 | 1,87 | -0,27% | 997,00 |
| 13.03.2025 | 1,87 | 1,89 | 1,84 | 1,88 | 0,54% | 161,00 |
| 12.03.2025 | 1,88 | 1,90 | 1,81 | 1,87 | -0,80% | 10.000,00 |
| 11.03.2025 | 1,93 | 1,95 | 1,85 | 1,88 | -2,08% | 19.803,00 |
| 10.03.2025 | 1,94 | 1,96 | 1,87 | 1,92 | -1,03% | 31.000,00 |
| 07.03.2025 | 1,85 | 1,95 | 1,82 | 1,94 | 5,15% | 2.500,00 |
| 06.03.2025 | 1,85 | 1,88 | 1,81 | 1,85 | 0,00% | 3.000,00 |
| 05.03.2025 | 1,91 | 1,91 | 1,82 | 1,85 | -2,89% | - |
| 04.03.2025 | 1,87 | 1,92 | 1,86 | 1,90 | 1,88% | 10.035,00 |
| 03.03.2025 | 1,95 | 1,96 | 1,85 | 1,87 | -3,87% | 22.002,00 |
| 28.02.2025 | 1,89 | 1,96 | 1,87 | 1,94 | 2,65% | 4.311,00 |
| 27.02.2025 | 1,88 | 1,92 | 1,87 | 1,89 | 0,80% | - |
| 26.02.2025 | 1,88 | 1,90 | 1,85 | 1,88 | 0,00% | 6.600,00 |
| 25.02.2025 | 1,85 | 1,89 | 1,84 | 1,88 | 1,63% | 4.600,00 |
| 24.02.2025 | 1,82 | 1,86 | 1,82 | 1,85 | 1,65% | 27,00 |
| 21.02.2025 | 1,79 | 1,84 | 1,79 | 1,82 | 1,68% | 8,00 |
| 20.02.2025 | 1,81 | 1,82 | 1,78 | 1,79 | -1,11% | - |
| 19.02.2025 | 1,81 | 1,82 | 1,77 | 1,81 | -0,28% | 10.402,00 |
| 18.02.2025 | 1,85 | 1,85 | 1,72 | 1,81 | -1,90% | 6.500,00 |
| 17.02.2025 | 1,83 | 1,85 | 1,82 | 1,85 | 1,10% | 375,00 |
| 14.02.2025 | 1,82 | 1,84 | 1,82 | 1,83 | 0,27% | - |
| 13.02.2025 | 1,82 | 1,85 | 1,81 | 1,82 | 0,83% | - |
| 12.02.2025 | 1,83 | 1,85 | 1,79 | 1,81 | -1,10% | 700,00 |
| 11.02.2025 | 1,82 | 1,84 | 1,80 | 1,83 | 0,55% | 500,00 |
| 10.02.2025 | 1,80 | 1,84 | 1,80 | 1,82 | 0,83% | 2.078,00 |
| 07.02.2025 | 1,79 | 1,81 | 1,74 | 1,80 | 0,56% | - |
| 06.02.2025 | 1,75 | 1,80 | 1,75 | 1,79 | 2,29% | 42,00 |
| 05.02.2025 | 1,71 | 1,75 | 1,71 | 1,75 | 1,74% | 5.000,00 |
| 04.02.2025 | 1,74 | 1,75 | 1,70 | 1,72 | -1,15% | 1.170,00 |
| 03.02.2025 | 1,70 | 1,75 | 1,66 | 1,74 | 2,35% | 1.500,00 |
| 31.01.2025 | 1,74 | 1,75 | 1,69 | 1,70 | -2,30% | - |
| 30.01.2025 | 1,76 | 1,77 | 1,68 | 1,74 | -1,14% | - |
| 29.01.2025 | 1,74 | 1,77 | 1,72 | 1,76 | 1,44% | 650,00 |
| 28.01.2025 | 1,69 | 1,74 | 1,69 | 1,74 | 2,66% | 500,00 |
| 27.01.2025 | 1,67 | 1,69 | 1,65 | 1,69 | 1,20% | 20.031,00 |
| 24.01.2025 | 1,70 | 1,71 | 1,66 | 1,67 | -1,76% | - |
| 23.01.2025 | 1,68 | 1,70 | 1,67 | 1,70 | 1,49% | 1.500,00 |
| 22.01.2025 | 1,70 | 1,71 | 1,68 | 1,68 | -1,18% | - |
| 21.01.2025 | 1,70 | 1,70 | 1,66 | 1,70 | 0,00% | - |
| 20.01.2025 | 1,72 | 1,73 | 1,69 | 1,70 | -1,45% | - |
| 17.01.2025 | 1,68 | 1,73 | 1,68 | 1,72 | 2,69% | - |
| 16.01.2025 | 1,70 | 1,72 | 1,63 | 1,68 | -1,47% | - |
| 15.01.2025 | 1,67 | 1,70 | 1,67 | 1,70 | 2,10% | - |
| 14.01.2025 | 1,67 | 1,68 | 1,65 | 1,67 | -0,30% | - |
| 13.01.2025 | 1,65 | 1,69 | 1,64 | 1,67 | 0,60% | 20.036,00 |
| 10.01.2025 | 1,73 | 1,73 | 1,66 | 1,66 | -3,77% | 18.000,00 |
| 09.01.2025 | 1,75 | 1,75 | 1,72 | 1,73 | -1,15% | - |
| 08.01.2025 | 1,77 | 1,78 | 1,71 | 1,75 | -1,41% | 5,00 |
| 07.01.2025 | 1,80 | 1,81 | 1,77 | 1,77 | -1,39% | - |
| 06.01.2025 | 1,80 | 1,80 | 1,76 | 1,80 | 0,56% | 420,00 |
| 03.01.2025 | 1,79 | 1,80 | 1,77 | 1,79 | 0,00% | 10,00 |
| 02.01.2025 | 1,75 | 1,80 | 1,73 | 1,79 | 2,29% | - |
| 30.12.2024 | 1,74 | 1,76 | 1,73 | 1,75 | 0,00% | 1.500,00 |
| 27.12.2024 | 1,76 | 1,76 | 1,73 | 1,75 | -0,85% | 2.425,00 |
| 23.12.2024 | 1,77 | 1,77 | 1,74 | 1,76 | 0,00% | - |
| 20.12.2024 | 1,81 | 1,81 | 1,74 | 1,76 | -2,76% | - |
| 19.12.2024 | 1,78 | 1,83 | 1,77 | 1,81 | 1,97% | 550,00 |
| 18.12.2024 | 1,79 | 1,80 | 1,77 | 1,78 | -0,84% | - |
| 17.12.2024 | 1,80 | 1,81 | 1,77 | 1,79 | -0,28% | - |
| 16.12.2024 | 1,84 | 1,84 | 1,79 | 1,80 | -2,45% | - |
| 13.12.2024 | 1,85 | 1,86 | 1,83 | 1,84 | -0,54% | - |
| 12.12.2024 | 1,87 | 1,87 | 1,85 | 1,85 | -1,07% | - |
| 11.12.2024 | 1,88 | 1,89 | 1,85 | 1,87 | -0,53% | 7.300,00 |
| 10.12.2024 | 1,89 | 1,90 | 1,82 | 1,88 | -0,27% | 2.000,00 |
| 09.12.2024 | 1,90 | 1,93 | 1,89 | 1,89 | -0,79% | - |
| 06.12.2024 | 1,90 | 1,94 | 1,90 | 1,90 | 0,00% | 5,00 |
| 05.12.2024 | 1,88 | 1,94 | 1,88 | 1,90 | 0,80% | - |
| 04.12.2024 | 1,92 | 1,93 | 1,88 | 1,89 | -1,82% | - |
| 03.12.2024 | 1,95 | 1,97 | 1,89 | 1,92 | -1,29% | - |
| 02.12.2024 | 1,93 | 1,96 | 1,92 | 1,95 | 0,78% | 2.725,00 |
| 29.11.2024 | 1,92 | 1,94 | 1,90 | 1,93 | 0,78% | - |
| 28.11.2024 | 1,92 | 1,93 | 1,91 | 1,92 | 0,00% | - |
| 27.11.2024 | 1,86 | 1,93 | 1,85 | 1,92 | 3,23% | 420,00 |