2,130€
-0,93%
Echtzeit-Aktienkurs BT Group PLC
Bid:
Ask:
Aktienkurse zur BT Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2025 | 2,17 | 2,17 | 2,15 | 2,15 | -0,92% | - |
| 20.10.2025 | 2,13 | 2,17 | 2,13 | 2,17 | 0,93% | - |
| 17.10.2025 | 2,09 | 2,15 | 2,06 | 2,15 | 1,90% | - |
| 14.10.2025 | 2,12 | 2,13 | 2,11 | 2,11 | -0,94% | - |
| 13.10.2025 | 2,15 | 2,15 | 2,13 | 2,13 | 0,00% | - |
| 09.10.2025 | 2,11 | 2,13 | 2,11 | 2,13 | 0,00% | - |
| 07.10.2025 | 2,11 | 2,13 | 2,11 | 2,13 | 0,00% | - |
| 06.10.2025 | 2,13 | 2,13 | 2,13 | 2,13 | 0,00% | 1,00 |
| 03.10.2025 | 2,15 | 2,15 | 2,11 | 2,13 | -2,74% | - |
| 02.10.2025 | 2,18 | 2,19 | 2,18 | 2,19 | 0,00% | - |
| 01.10.2025 | 2,21 | 2,21 | 2,19 | 2,19 | -0,90% | - |
| 30.09.2025 | 2,21 | 2,21 | 2,21 | 2,21 | -3,49% | 1.800,00 |
| 29.09.2025 | 2,29 | 2,29 | 2,27 | 2,29 | 1,78% | - |
| 25.09.2025 | 2,27 | 2,30 | 2,23 | 2,25 | -1,75% | 1,00 |
| 23.09.2025 | 2,28 | 2,29 | 2,27 | 2,29 | -0,87% | - |
| 18.09.2025 | 2,29 | 2,31 | 2,29 | 2,31 | 0,87% | - |
| 17.09.2025 | 2,25 | 2,32 | 2,23 | 2,29 | -2,97% | 2.001,00 |
| 16.09.2025 | 2,36 | 2,37 | 2,36 | 2,36 | 0,85% | - |
| 15.09.2025 | 2,39 | 2,39 | 2,29 | 2,34 | -1,27% | 2.500,00 |
| 12.09.2025 | 2,37 | 2,37 | 2,37 | 2,37 | 1,72% | 1,00 |
| 11.09.2025 | 2,32 | 2,33 | 2,31 | 2,33 | -0,85% | 1,00 |
| 10.09.2025 | 2,34 | 2,35 | 2,34 | 2,35 | -0,84% | - |
| 09.09.2025 | 2,37 | 2,37 | 2,35 | 2,37 | 0,00% | - |
| 08.09.2025 | 2,37 | 2,37 | 2,33 | 2,37 | 0,00% | - |
| 05.09.2025 | 2,35 | 2,39 | 2,35 | 2,37 | 0,85% | - |
| 04.09.2025 | 2,47 | 2,47 | 2,31 | 2,35 | -1,26% | 2,00 |
| 03.09.2025 | 2,41 | 2,44 | 2,38 | 2,38 | -1,24% | 1,00 |
| 02.09.2025 | 2,47 | 2,48 | 2,39 | 2,41 | -2,03% | 3,00 |
| 01.09.2025 | 2,51 | 2,51 | 2,43 | 2,46 | -1,60% | 4,00 |
| 29.08.2025 | 2,47 | 2,53 | 2,46 | 2,50 | 1,21% | 21.462,00 |
| 28.08.2025 | 2,48 | 2,53 | 2,47 | 2,47 | -0,40% | - |
| 27.08.2025 | 2,51 | 2,53 | 2,48 | 2,48 | -0,40% | 1,00 |
| 26.08.2025 | 2,47 | 2,51 | 2,43 | 2,49 | 2,05% | 1.881,00 |
| 25.08.2025 | 2,47 | 2,48 | 2,43 | 2,44 | -1,21% | 7.030,00 |
| 22.08.2025 | 2,43 | 2,49 | 2,43 | 2,47 | 2,49% | 3.505,00 |
| 21.08.2025 | 2,47 | 2,48 | 2,41 | 2,41 | -2,43% | 1.520,00 |
| 20.08.2025 | 2,45 | 2,47 | 2,45 | 2,47 | 0,00% | 1,00 |
| 19.08.2025 | 2,49 | 2,50 | 2,43 | 2,47 | -1,20% | 6,00 |
| 18.08.2025 | 2,47 | 2,51 | 2,45 | 2,50 | 0,40% | 3,00 |
| 15.08.2025 | 2,50 | 2,51 | 2,44 | 2,49 | 0,00% | 1,00 |
| 14.08.2025 | 2,47 | 2,53 | 2,43 | 2,49 | 1,22% | 3,00 |
| 13.08.2025 | 2,44 | 2,51 | 2,42 | 2,46 | 0,82% | 6,00 |
| 12.08.2025 | 2,41 | 2,49 | 2,41 | 2,44 | 1,24% | 30.002,00 |
| 11.08.2025 | 2,37 | 2,43 | 2,37 | 2,41 | 1,69% | 28.426,00 |
| 08.08.2025 | 2,39 | 2,48 | 2,37 | 2,37 | -0,84% | - |
| 07.08.2025 | 2,37 | 2,39 | 2,33 | 2,39 | -2,45% | 1,00 |
| 06.08.2025 | 2,39 | 2,46 | 2,37 | 2,45 | 1,66% | 2.502,00 |
| 05.08.2025 | 2,43 | 2,45 | 2,36 | 2,41 | -0,82% | - |
| 04.08.2025 | 2,41 | 2,46 | 2,39 | 2,43 | 0,83% | 5.000,00 |
| 01.08.2025 | 2,41 | 2,41 | 2,35 | 2,41 | -0,82% | 2.010,00 |
| 31.07.2025 | 2,41 | 2,43 | 2,36 | 2,43 | -0,41% | 5.000,00 |
| 30.07.2025 | 2,43 | 2,44 | 2,37 | 2,44 | 1,24% | 6.000,00 |
| 29.07.2025 | 2,45 | 2,47 | 2,39 | 2,41 | -1,63% | 10.843,00 |
| 28.07.2025 | 2,53 | 2,57 | 2,43 | 2,45 | -3,16% | 9.354,00 |
| 25.07.2025 | 2,51 | 2,57 | 2,50 | 2,53 | 0,80% | 28.130,00 |
| 24.07.2025 | 2,33 | 2,56 | 2,31 | 2,51 | 8,66% | 12.542,00 |
| 23.07.2025 | 2,31 | 2,36 | 2,30 | 2,31 | -0,43% | - |
| 22.07.2025 | 2,31 | 2,33 | 2,29 | 2,32 | -0,43% | 20.001,00 |
| 21.07.2025 | 2,27 | 2,34 | 2,26 | 2,33 | 1,75% | 3.000,00 |
| 18.07.2025 | 2,29 | 2,31 | 2,25 | 2,29 | 0,44% | 10.700,00 |
| 17.07.2025 | 2,29 | 2,31 | 2,27 | 2,28 | -0,44% | - |
| 16.07.2025 | 2,26 | 2,30 | 2,23 | 2,29 | 1,33% | 10.280,00 |
| 15.07.2025 | 2,27 | 2,27 | 2,22 | 2,26 | -0,44% | 20.001,00 |
| 14.07.2025 | 2,27 | 2,29 | 2,23 | 2,27 | -0,87% | 10.020,00 |
| 11.07.2025 | 2,29 | 2,31 | 2,25 | 2,29 | 0,44% | 3,00 |
| 10.07.2025 | 2,31 | 2,33 | 2,26 | 2,28 | -0,87% | 5,00 |
| 09.07.2025 | 2,24 | 2,31 | 2,23 | 2,30 | 1,77% | 9.641,00 |
| 08.07.2025 | 2,27 | 2,31 | 2,25 | 2,26 | -0,88% | 20.000,00 |
| 07.07.2025 | 2,28 | 2,33 | 2,28 | 2,28 | 0,88% | 15.347,00 |
| 04.07.2025 | 2,28 | 2,32 | 0,00 | 2,26 | -0,88% | 6.554,00 |
| 03.07.2025 | 2,26 | 2,30 | 2,25 | 2,28 | 1,79% | 9,00 |
| 02.07.2025 | 2,35 | 2,35 | 2,24 | 2,24 | -3,03% | - |
| 01.07.2025 | 2,29 | 2,33 | 2,27 | 2,31 | 1,76% | - |
| 30.06.2025 | 2,30 | 2,34 | 0,00 | 2,27 | -0,44% | 22,00 |
| 27.06.2025 | 2,29 | 2,31 | 2,26 | 2,28 | 0,00% | - |
| 26.06.2025 | 2,27 | 2,29 | 2,27 | 2,28 | 0,88% | - |
| 25.06.2025 | 2,29 | 2,29 | 2,25 | 2,26 | -1,74% | - |
| 24.06.2025 | 2,25 | 2,31 | 2,20 | 2,30 | 2,22% | 130,00 |
| 23.06.2025 | 2,25 | 2,29 | 2,23 | 2,25 | -0,44% | - |
| 20.06.2025 | 2,29 | 2,30 | 2,23 | 2,26 | -0,44% | 10.000,00 |
| 19.06.2025 | 2,21 | 2,28 | 2,18 | 2,27 | 2,71% | 20.501,00 |
| 18.06.2025 | 2,21 | 2,23 | 2,18 | 2,21 | 0,00% | - |
| 17.06.2025 | 2,17 | 2,25 | 2,15 | 2,21 | 0,91% | 10.000,00 |
| 16.06.2025 | 2,17 | 2,21 | 2,17 | 2,19 | 0,92% | 5.000,00 |
| 13.06.2025 | 2,20 | 2,20 | 2,13 | 2,17 | -1,36% | 10.000,00 |
| 12.06.2025 | 2,15 | 2,23 | 2,14 | 2,20 | 2,33% | 13.009,00 |
| 11.06.2025 | 2,09 | 2,17 | 2,08 | 2,15 | 2,87% | 24.000,00 |
| 10.06.2025 | 2,11 | 2,13 | 2,09 | 2,09 | -0,95% | - |
| 09.06.2025 | 2,12 | 2,14 | 2,10 | 2,11 | -0,47% | - |
| 06.06.2025 | 2,12 | 2,17 | 2,12 | 2,12 | 0,00% | 1.000,00 |
| 05.06.2025 | 2,11 | 2,14 | 2,11 | 2,12 | 0,47% | - |
| 04.06.2025 | 2,11 | 2,14 | 2,10 | 2,11 | 0,00% | - |
| 03.06.2025 | 2,13 | 2,13 | 2,07 | 2,11 | -0,94% | 1.502,00 |
| 02.06.2025 | 2,12 | 2,15 | 2,07 | 2,13 | 0,47% | 51.545,00 |
| 30.05.2025 | 2,07 | 2,13 | 2,07 | 2,12 | 2,42% | 12.000,00 |
| 29.05.2025 | 2,09 | 2,13 | 2,05 | 2,07 | -0,96% | 12.020,00 |
| 28.05.2025 | 2,09 | 2,11 | 2,07 | 2,09 | 0,00% | - |
| 27.05.2025 | 2,05 | 2,11 | 2,03 | 2,09 | 1,95% | 11.000,00 |
| 26.05.2025 | 2,05 | 2,09 | 2,01 | 2,05 | 0,00% | 30.000,00 |
| 23.05.2025 | 2,07 | 2,13 | 2,03 | 2,05 | -0,97% | 12.000,00 |