1,880€
0,27%
Echtzeit-Aktienkurs BT Group PLC
Bid:
Ask:
Aktienkurse zur BT Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 1,88 | 1,90 | 1,86 | 1,88 | 0,27% | 970,00 |
| 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 |
| 26.11.2024 | 1,87 | 1,89 | 1,84 | 1,86 | -0,54% | - |
| 25.11.2024 | 1,81 | 1,88 | 1,81 | 1,87 | 3,04% | 10,00 |
| 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% | - |