1,300€
0,39%
Echtzeit-Aktienkurs BT Group PLC
Bid:
Ask:
Aktienkurse zur BT Group PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 1,30 | 1,30 | 1,29 | 1,30 | 0,39% | 1.250,00 |
27.03.2024 | 1,29 | 1,30 | 1,27 | 1,30 | 1,17% | 3.009,00 |
26.03.2024 | 1,28 | 1,30 | 1,27 | 1,28 | -0,78% | 1.300,00 |
25.03.2024 | 1,27 | 1,29 | 1,26 | 1,29 | 1,57% | 10.015,00 |
22.03.2024 | 1,29 | 1,29 | 1,26 | 1,27 | -1,55% | - |
21.03.2024 | 1,27 | 1,29 | 1,26 | 1,29 | 2,38% | 361,00 |
20.03.2024 | 1,25 | 1,26 | 1,23 | 1,26 | 0,80% | 200,00 |
19.03.2024 | 1,26 | 1,26 | 1,23 | 1,25 | -0,79% | 1.500,00 |
18.03.2024 | 1,30 | 1,30 | 1,23 | 1,26 | -2,33% | 38.000,00 |
15.03.2024 | 1,29 | 1,31 | 1,28 | 1,29 | 0,39% | - |
14.03.2024 | 1,29 | 1,31 | 1,27 | 1,29 | 0,00% | - |
13.03.2024 | 1,30 | 1,30 | 1,28 | 1,29 | -1,15% | 4.700,00 |
12.03.2024 | 1,31 | 1,32 | 1,30 | 1,30 | -0,76% | - |
11.03.2024 | 1,31 | 1,31 | 1,29 | 1,31 | 0,38% | 15.202,00 |
08.03.2024 | 1,28 | 1,32 | 1,26 | 1,31 | 2,76% | - |
07.03.2024 | 1,26 | 1,31 | 1,25 | 1,27 | 0,40% | 2.000,00 |
06.03.2024 | 1,27 | 1,28 | 1,26 | 1,27 | -0,39% | - |
05.03.2024 | 1,26 | 1,27 | 1,24 | 1,27 | 0,00% | 7.200,00 |
04.03.2024 | 1,25 | 1,27 | 1,24 | 1,27 | 1,60% | 2.400,00 |
01.03.2024 | 1,24 | 1,25 | 1,22 | 1,25 | 1,21% | 2.100,00 |
29.02.2024 | 1,25 | 1,25 | 1,22 | 1,24 | -0,40% | 1.300,00 |
28.02.2024 | 1,27 | 1,27 | 1,23 | 1,24 | -2,36% | - |
27.02.2024 | 1,25 | 1,27 | 1,24 | 1,27 | 1,60% | 13.980,00 |
26.02.2024 | 1,26 | 1,27 | 1,24 | 1,25 | -0,79% | - |
23.02.2024 | 1,29 | 1,30 | 1,24 | 1,26 | -2,33% | 7.835,00 |
22.02.2024 | 1,31 | 1,31 | 1,28 | 1,29 | -1,15% | 5.000,00 |
21.02.2024 | 1,27 | 1,31 | 1,26 | 1,31 | 2,76% | 5.000,00 |
20.02.2024 | 1,26 | 1,29 | 1,25 | 1,27 | 0,79% | 22.000,00 |
19.02.2024 | 1,26 | 1,28 | 1,25 | 1,26 | 0,00% | 1.800,00 |
16.02.2024 | 1,26 | 1,27 | 1,25 | 1,26 | 0,00% | 16.250,00 |
15.02.2024 | 1,24 | 1,26 | 1,23 | 1,26 | 1,61% | - |
14.02.2024 | 1,22 | 1,26 | 1,22 | 1,24 | 1,64% | 5.250,00 |
13.02.2024 | 1,24 | 1,25 | 1,21 | 1,22 | -1,61% | 1.040,00 |
12.02.2024 | 1,26 | 1,26 | 1,23 | 1,24 | -1,20% | - |
09.02.2024 | 1,27 | 1,27 | 1,24 | 1,26 | -1,18% | 5.404,00 |
08.02.2024 | 1,26 | 1,27 | 1,25 | 1,27 | 0,79% | 11.012,00 |
07.02.2024 | 1,28 | 1,28 | 1,25 | 1,26 | -1,56% | 3.500,00 |
06.02.2024 | 1,33 | 1,33 | 1,26 | 1,28 | -3,40% | 12.100,00 |
05.02.2024 | 1,32 | 1,34 | 1,30 | 1,33 | 0,00% | 527,00 |
02.02.2024 | 1,33 | 1,35 | 1,31 | 1,33 | -0,75% | 1.015,00 |
01.02.2024 | 1,33 | 1,39 | 1,30 | 1,34 | 0,38% | 1.000,00 |
31.01.2024 | 1,34 | 1,35 | 1,33 | 1,33 | -0,75% | 2.135,00 |
30.01.2024 | 1,37 | 1,37 | 1,33 | 1,34 | -2,19% | 7.500,00 |
29.01.2024 | 1,38 | 1,38 | 1,35 | 1,37 | -0,72% | 147,00 |
26.01.2024 | 1,36 | 1,39 | 1,36 | 1,38 | 1,47% | - |
25.01.2024 | 1,36 | 1,37 | 1,35 | 1,36 | 0,00% | 23,00 |
24.01.2024 | 1,36 | 1,38 | 1,35 | 1,36 | -0,73% | - |
23.01.2024 | 1,36 | 1,37 | 1,35 | 1,37 | 1,11% | 7.122,00 |
22.01.2024 | 1,35 | 1,38 | 1,35 | 1,36 | 0,37% | 1.603,00 |
19.01.2024 | 1,36 | 1,37 | 1,33 | 1,35 | -1,46% | - |
18.01.2024 | 1,35 | 1,37 | 1,33 | 1,37 | 1,86% | 4.000,00 |
17.01.2024 | 1,34 | 1,36 | 1,32 | 1,35 | -0,74% | 2.500,00 |
16.01.2024 | 1,37 | 1,38 | 1,34 | 1,36 | -1,09% | 5.800,00 |
15.01.2024 | 1,37 | 1,39 | 1,36 | 1,37 | 0,00% | 14.950,00 |
12.01.2024 | 1,38 | 1,39 | 1,36 | 1,37 | -0,36% | - |
11.01.2024 | 1,38 | 1,39 | 1,36 | 1,38 | 0,36% | 3.000,00 |
10.01.2024 | 1,41 | 1,43 | 1,36 | 1,37 | -2,84% | 19.200,00 |
09.01.2024 | 1,44 | 1,45 | 1,41 | 1,41 | -2,08% | 59,00 |
08.01.2024 | 1,42 | 1,45 | 1,41 | 1,44 | 1,77% | - |
05.01.2024 | 1,43 | 1,43 | 1,41 | 1,42 | -0,70% | - |
04.01.2024 | 1,45 | 1,46 | 1,40 | 1,43 | -1,38% | 6.308,00 |
03.01.2024 | 1,45 | 1,47 | 1,44 | 1,45 | -0,34% | - |
02.01.2024 | 1,44 | 1,46 | 1,44 | 1,45 | 1,40% | 7,00 |
29.12.2023 | 1,44 | 1,45 | 1,42 | 1,43 | -0,35% | 346,00 |
28.12.2023 | 1,45 | 1,48 | 1,43 | 1,44 | -2,38% | - |
27.12.2023 | 1,48 | 1,48 | 1,46 | 1,47 | 0,34% | 1.766,00 |
22.12.2023 | 1,47 | 1,49 | 1,47 | 1,47 | -0,34% | 34,00 |
21.12.2023 | 1,47 | 1,49 | 1,46 | 1,47 | 1,03% | - |
20.12.2023 | 1,46 | 1,48 | 1,45 | 1,46 | 0,34% | 2,00 |
19.12.2023 | 1,47 | 1,47 | 1,45 | 1,45 | -1,36% | - |
18.12.2023 | 1,47 | 1,49 | 1,45 | 1,47 | 1,03% | 34,00 |
15.12.2023 | 1,51 | 1,53 | 1,46 | 1,46 | -3,00% | - |
14.12.2023 | 1,50 | 1,55 | 1,49 | 1,50 | 0,00% | 1.500,00 |
13.12.2023 | 1,49 | 1,50 | 1,45 | 1,50 | 0,67% | 2.500,00 |
12.12.2023 | 1,56 | 1,57 | 1,47 | 1,49 | -3,87% | 2.500,00 |
11.12.2023 | 1,56 | 1,57 | 1,55 | 1,55 | 0,00% | 2.167,00 |
08.12.2023 | 1,59 | 1,60 | 1,55 | 1,55 | -2,21% | - |
07.12.2023 | 1,57 | 1,62 | 1,56 | 1,59 | 1,28% | 3.855,00 |
06.12.2023 | 1,52 | 1,61 | 1,51 | 1,57 | 3,30% | 14.526,00 |
05.12.2023 | 1,50 | 1,54 | 1,48 | 1,52 | 2,02% | 10.293,00 |
04.12.2023 | 1,46 | 1,50 | 1,45 | 1,49 | 1,71% | - |
01.12.2023 | 1,43 | 1,46 | 1,42 | 1,46 | 3,18% | 3.000,00 |
30.11.2023 | 1,42 | 1,45 | 1,41 | 1,42 | 0,71% | - |
29.11.2023 | 1,41 | 1,43 | 1,40 | 1,41 | -0,35% | 1.014,00 |
28.11.2023 | 1,43 | 1,44 | 1,41 | 1,41 | -1,05% | 2.080,00 |
27.11.2023 | 1,42 | 1,44 | 1,39 | 1,43 | 0,35% | 1.200,00 |
24.11.2023 | 1,41 | 1,44 | 1,39 | 1,42 | 0,71% | 4.769,00 |
23.11.2023 | 1,40 | 1,45 | 1,40 | 1,41 | 0,71% | - |
22.11.2023 | 1,38 | 1,46 | 1,38 | 1,40 | 1,45% | 10.025,00 |
21.11.2023 | 1,38 | 1,39 | 1,37 | 1,38 | 0,00% | - |
20.11.2023 | 1,37 | 1,39 | 1,36 | 1,38 | 0,73% | - |
17.11.2023 | 1,40 | 1,40 | 1,37 | 1,37 | -1,79% | 1.085,00 |
16.11.2023 | 1,38 | 1,40 | 1,37 | 1,40 | 1,09% | - |
15.11.2023 | 1,39 | 1,41 | 1,38 | 1,38 | -0,72% | 12.950,00 |
14.11.2023 | 1,41 | 1,44 | 1,39 | 1,39 | -2,11% | 10.000,00 |
13.11.2023 | 1,40 | 1,43 | 1,40 | 1,42 | 1,79% | - |
10.11.2023 | 1,41 | 1,42 | 1,39 | 1,40 | -1,76% | - |
09.11.2023 | 1,41 | 1,43 | 1,41 | 1,42 | 0,71% | - |
08.11.2023 | 1,44 | 1,44 | 1,40 | 1,41 | -2,76% | 5.000,00 |
07.11.2023 | 1,43 | 1,45 | 1,43 | 1,45 | 1,40% | 350,00 |