2,367€
-2,35%
Echtzeit-Aktienkurs BT Group PLC
Bid:
Ask:
Aktienkurse zur BT Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,43 | 2,46 | 2,41 | 2,42 | -0,33% | - |
| 28.05.2026 | 2,50 | 2,56 | 2,42 | 2,42 | -3,68% | 1.800,00 |
| 27.05.2026 | 2,57 | 2,59 | 2,49 | 2,52 | -2,42% | 5.490,00 |
| 26.05.2026 | 2,66 | 2,67 | 2,58 | 2,58 | -3,43% | - |
| 25.05.2026 | 2,67 | 2,68 | 2,62 | 2,67 | 0,89% | 6.250,00 |
| 22.05.2026 | 2,59 | 2,67 | 2,58 | 2,65 | 3,58% | - |
| 21.05.2026 | 2,69 | 2,69 | 2,54 | 2,56 | -5,04% | - |
| 20.05.2026 | 2,67 | 2,70 | 2,67 | 2,69 | -0,57% | - |
| 19.05.2026 | 2,69 | 2,74 | 2,68 | 2,71 | 0,43% | 7.000,00 |
| 18.05.2026 | 2,56 | 2,71 | 2,53 | 2,69 | 2,24% | - |
| 15.05.2026 | 2,71 | 2,71 | 2,63 | 2,64 | -3,69% | 6,00 |
| 14.05.2026 | 2,77 | 2,78 | 2,73 | 2,74 | -0,71% | - |
| 13.05.2026 | 2,73 | 2,82 | 2,73 | 2,76 | 1,27% | - |
| 12.05.2026 | 2,74 | 2,76 | 2,68 | 2,72 | -2,12% | - |
| 11.05.2026 | 2,67 | 2,78 | 2,67 | 2,78 | 4,02% | 5.766,00 |
| 08.05.2026 | 2,53 | 2,68 | 2,52 | 2,67 | 3,16% | 33.200,00 |
| 07.05.2026 | 2,62 | 2,63 | 2,57 | 2,59 | 0,23% | 3.000,00 |
| 06.05.2026 | 2,61 | 2,63 | 2,57 | 2,59 | 0,64% | 826,00 |
| 05.05.2026 | 2,45 | 2,68 | 2,45 | 2,57 | 5,20% | 5.098,00 |
| 04.05.2026 | 2,53 | 2,55 | 2,44 | 2,44 | -1,29% | - |
| 30.04.2026 | 2,42 | 2,50 | 2,41 | 2,47 | 0,04% | - |
| 29.04.2026 | 2,52 | 2,53 | 2,45 | 2,47 | -0,52% | - |
| 28.04.2026 | 2,54 | 2,54 | 2,48 | 2,49 | -2,22% | - |
| 27.04.2026 | 2,58 | 2,59 | 2,53 | 2,54 | -1,64% | 190,00 |
| 24.04.2026 | 2,55 | 2,61 | 2,53 | 2,58 | 1,04% | 600,00 |
| 23.04.2026 | 2,49 | 2,57 | 2,46 | 2,56 | 0,02% | - |
| 22.04.2026 | 2,55 | 2,57 | 2,52 | 2,56 | 0,81% | - |
| 21.04.2026 | 2,54 | 2,55 | 2,51 | 2,54 | 0,16% | - |
| 20.04.2026 | 2,50 | 2,55 | 2,45 | 2,53 | 2,49% | - |
| 17.04.2026 | 2,52 | 2,55 | 2,47 | 2,47 | -1,73% | - |
| 16.04.2026 | 2,52 | 2,53 | 2,51 | 2,52 | -0,08% | - |
| 15.04.2026 | 2,52 | 2,55 | 2,51 | 2,52 | 0,30% | - |
| 14.04.2026 | 2,47 | 2,53 | 2,47 | 2,51 | 0,95% | - |
| 13.04.2026 | 2,45 | 2,52 | 2,45 | 2,49 | 0,51% | - |
| 10.04.2026 | 2,50 | 2,50 | 2,46 | 2,47 | -1,47% | 100,00 |
| 09.04.2026 | 2,53 | 2,53 | 2,51 | 2,51 | -0,12% | - |
| 08.04.2026 | 2,62 | 2,62 | 2,47 | 2,51 | 0,34% | 2.586,00 |
| 07.04.2026 | 2,47 | 2,52 | 2,46 | 2,51 | 1,42% | 1.000,00 |
| 02.04.2026 | 2,39 | 2,49 | 2,39 | 2,47 | 0,82% | - |
| 01.04.2026 | 2,45 | 2,47 | 2,42 | 2,45 | 0,00% | - |
| 31.03.2026 | 2,41 | 2,45 | 2,41 | 2,45 | 4,26% | - |
| 30.03.2026 | 2,33 | 2,35 | 2,33 | 2,35 | -2,49% | - |
| 27.03.2026 | 2,41 | 2,41 | 2,39 | 2,41 | 0,84% | - |
| 26.03.2026 | 2,39 | 2,41 | 2,37 | 2,39 | -0,83% | - |
| 25.03.2026 | 2,43 | 2,43 | 2,35 | 2,41 | 2,55% | - |
| 24.03.2026 | 2,27 | 2,37 | 2,27 | 2,35 | -0,42% | 7.000,00 |
| 23.03.2026 | 2,41 | 2,41 | 2,31 | 2,36 | -7,45% | - |
| 20.03.2026 | 2,54 | 2,55 | 2,53 | 2,55 | 0,39% | - |
| 19.03.2026 | 2,53 | 2,59 | 2,51 | 2,54 | 0,40% | - |
| 18.03.2026 | 2,57 | 2,59 | 2,53 | 2,53 | 3,27% | - |
| 17.03.2026 | 2,45 | 2,45 | 2,45 | 2,45 | -0,81% | 5.034,00 |
| 16.03.2026 | 2,47 | 2,47 | 2,43 | 2,47 | 1,65% | - |
| 13.03.2026 | 2,44 | 2,46 | 2,43 | 2,43 | 1,67% | - |
| 12.03.2026 | 2,37 | 2,39 | 2,37 | 2,39 | -0,83% | - |
| 11.03.2026 | 2,37 | 2,43 | 2,35 | 2,41 | 0,84% | 5.000,00 |
| 10.03.2026 | 2,38 | 2,39 | 2,38 | 2,39 | 3,46% | - |
| 09.03.2026 | 2,31 | 2,32 | 2,30 | 2,31 | -4,15% | - |
| 06.03.2026 | 2,41 | 2,41 | 2,39 | 2,41 | 1,69% | - |
| 05.03.2026 | 2,37 | 2,39 | 2,35 | 2,37 | -1,66% | - |
| 04.03.2026 | 2,39 | 2,41 | 2,39 | 2,41 | 0,84% | - |
| 03.03.2026 | 2,41 | 2,43 | 2,39 | 2,39 | 0,00% | - |
| 02.03.2026 | 2,47 | 2,47 | 2,39 | 2,39 | -3,24% | 8.000,00 |
| 27.02.2026 | 2,39 | 2,47 | 2,37 | 2,47 | 1,65% | - |
| 26.02.2026 | 2,43 | 2,45 | 2,43 | 2,43 | 0,00% | - |
| 25.02.2026 | 2,41 | 2,45 | 2,38 | 2,43 | -0,41% | 1.501,00 |
| 24.02.2026 | 2,39 | 2,45 | 2,38 | 2,44 | 3,83% | 20.000,00 |
| 23.02.2026 | 2,33 | 2,37 | 2,30 | 2,35 | 0,86% | - |
| 20.02.2026 | 2,33 | 2,35 | 2,32 | 2,33 | 0,00% | 18.517,00 |
| 19.02.2026 | 2,33 | 2,39 | 2,33 | 2,33 | -0,85% | 20.001,00 |
| 18.02.2026 | 2,41 | 2,42 | 2,33 | 2,35 | -0,84% | 826,00 |
| 17.02.2026 | 2,37 | 2,39 | 2,37 | 2,37 | -3,27% | 1,00 |
| 16.02.2026 | 2,41 | 2,45 | 2,41 | 2,45 | 0,00% | - |
| 13.02.2026 | 2,41 | 2,47 | 2,41 | 2,45 | 3,38% | 1.000,00 |
| 12.02.2026 | 2,37 | 2,39 | 2,37 | 2,37 | 0,00% | 501,00 |
| 11.02.2026 | 2,31 | 2,37 | 2,31 | 2,37 | 2,60% | 30,00 |
| 10.02.2026 | 2,31 | 2,35 | 2,29 | 2,31 | -4,15% | 5.700,00 |
| 09.02.2026 | 2,40 | 2,41 | 2,40 | 2,41 | 1,26% | - |
| 06.02.2026 | 2,35 | 2,38 | 2,35 | 2,38 | 1,28% | - |
| 05.02.2026 | 2,36 | 2,37 | 2,35 | 2,35 | 2,62% | - |
| 04.02.2026 | 2,29 | 2,31 | 2,29 | 2,29 | 0,00% | - |
| 03.02.2026 | 2,25 | 2,31 | 2,21 | 2,29 | 4,57% | - |
| 02.02.2026 | 2,19 | 2,19 | 2,19 | 2,19 | -0,90% | 1,00 |
| 30.01.2026 | 2,19 | 2,23 | 2,17 | 2,21 | 0,45% | - |
| 29.01.2026 | 2,21 | 2,21 | 2,20 | 2,20 | -0,45% | - |
| 28.01.2026 | 2,15 | 2,21 | 2,13 | 2,21 | 2,79% | - |
| 27.01.2026 | 2,13 | 2,17 | 2,11 | 2,15 | 0,00% | 1,00 |
| 26.01.2026 | 2,19 | 2,19 | 2,13 | 2,15 | -1,83% | 1,00 |
| 23.01.2026 | 2,15 | 2,19 | 2,15 | 2,19 | 1,86% | - |
| 22.01.2026 | 2,17 | 2,19 | 2,13 | 2,15 | 0,00% | - |
| 21.01.2026 | 2,13 | 2,15 | 2,13 | 2,15 | 0,00% | - |
| 20.01.2026 | 2,13 | 2,17 | 2,09 | 2,15 | 6,70% | 5.000,00 |
| 19.01.2026 | 2,03 | 2,03 | 2,02 | 2,02 | -1,71% | 10.000,00 |
| 16.01.2026 | 2,11 | 2,11 | 2,05 | 2,05 | -4,65% | 2.501,00 |
| 15.01.2026 | 2,13 | 2,15 | 2,13 | 2,15 | 0,94% | - |
| 14.01.2026 | 2,09 | 2,13 | 2,09 | 2,13 | 3,40% | - |
| 13.01.2026 | 2,05 | 2,09 | 2,05 | 2,06 | 0,49% | 3.500,00 |
| 12.01.2026 | 2,11 | 2,11 | 2,04 | 2,05 | -2,84% | 1,00 |
| 09.01.2026 | 2,15 | 2,15 | 2,09 | 2,11 | -1,86% | 7.500,00 |
| 08.01.2026 | 2,11 | 2,15 | 2,07 | 2,15 | 0,00% | 200,00 |
| 07.01.2026 | 2,15 | 2,15 | 2,15 | 2,15 | 0,00% | 2.300,00 |