2,120€
-0,93%
Echtzeit-Aktienkurs BT Group PLC
Bid:
Ask:
Aktienkurse zur BT Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,12 | 2,18 | 2,12 | 2,12 | -0,93% | 78.910,00 |
| 05.06.2025 | 2,12 | 2,14 | 2,10 | 2,14 | 0,00% | 25.873,00 |
| 04.06.2025 | 2,12 | 2,14 | 2,08 | 2,14 | 1,90% | 32.813,00 |
| 03.06.2025 | 2,10 | 2,12 | 2,06 | 2,10 | -1,87% | 38.668,00 |
| 02.06.2025 | 2,08 | 2,14 | 2,08 | 2,14 | 0,00% | 38.978,00 |
| 30.05.2025 | 2,08 | 2,14 | 2,08 | 2,14 | 2,88% | 89.589,00 |
| 29.05.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | 19.603,00 |
| 28.05.2025 | 2,08 | 2,10 | 2,06 | 2,08 | -0,95% | 136.014,00 |
| 27.05.2025 | 2,04 | 2,10 | 2,04 | 2,10 | 2,94% | 168.853,00 |
| 26.05.2025 | 2,06 | 2,06 | 2,02 | 2,04 | -0,97% | 47.483,00 |
| 23.05.2025 | 2,06 | 2,12 | 2,04 | 2,06 | -0,96% | 218.100,00 |
| 22.05.2025 | 1,97 | 2,08 | 1,95 | 2,08 | 4,52% | 167.269,00 |
| 21.05.2025 | 1,99 | 2,02 | 1,99 | 1,99 | -0,50% | 138.132,00 |
| 20.05.2025 | 1,99 | 2,06 | 1,99 | 2,00 | 0,00% | 144.145,00 |
| 19.05.2025 | 1,98 | 2,00 | 1,98 | 2,00 | 0,00% | 31.825,00 |
| 16.05.2025 | 1,97 | 2,00 | 1,96 | 2,00 | 2,04% | 32.445,00 |
| 15.05.2025 | 1,93 | 1,97 | 1,93 | 1,96 | 2,08% | 50.355,00 |
| 14.05.2025 | 1,92 | 1,94 | 1,92 | 1,92 | -0,52% | 6.082,00 |
| 13.05.2025 | 1,94 | 1,98 | 1,93 | 1,93 | -0,52% | 13.641,00 |
| 12.05.2025 | 1,95 | 1,96 | 1,94 | 1,94 | -1,02% | 15.900,00 |
| 09.05.2025 | 1,96 | 1,99 | 1,93 | 1,96 | 1,55% | 60.766,00 |
| 08.05.2025 | 1,98 | 1,98 | 1,91 | 1,93 | -1,03% | 44.163,00 |
| 07.05.2025 | 2,02 | 2,02 | 1,92 | 1,95 | -3,47% | 98.190,00 |
| 06.05.2025 | 2,04 | 2,04 | 2,02 | 2,02 | 0,00% | 34.457,00 |
| 05.05.2025 | 2,02 | 2,04 | 2,00 | 2,02 | 0,00% | 10.897,00 |
| 02.05.2025 | 2,06 | 2,06 | 2,00 | 2,02 | -0,98% | 71.709,00 |
| 30.04.2025 | 2,06 | 2,06 | 2,02 | 2,04 | 0,99% | 102.160,00 |
| 29.04.2025 | 2,04 | 2,04 | 2,00 | 2,02 | 0,00% | 94.358,00 |
| 28.04.2025 | 1,98 | 2,04 | 1,96 | 2,02 | 3,06% | 56.375,00 |
| 25.04.2025 | 1,94 | 1,99 | 1,94 | 1,96 | 1,55% | 29.909,00 |
| 24.04.2025 | 1,95 | 1,96 | 1,93 | 1,93 | 0,00% | 16.927,00 |
| 23.04.2025 | 2,00 | 2,00 | 1,93 | 1,93 | -3,50% | 63.989,00 |
| 22.04.2025 | 1,90 | 2,00 | 1,90 | 2,00 | 2,56% | 75.759,00 |
| 17.04.2025 | 1,94 | 1,96 | 1,92 | 1,95 | 2,63% | 25.262,00 |
| 16.04.2025 | 1,90 | 1,97 | 1,90 | 1,90 | -2,06% | 65.018,00 |
| 15.04.2025 | 1,95 | 1,96 | 1,92 | 1,94 | 0,00% | 64.815,00 |
| 14.04.2025 | 1,90 | 1,94 | 1,89 | 1,94 | 2,65% | 27.239,00 |
| 11.04.2025 | 1,85 | 1,89 | 1,83 | 1,89 | 5,00% | 17.395,00 |
| 10.04.2025 | 1,89 | 1,89 | 1,80 | 1,80 | -5,76% | 33.138,00 |
| 09.04.2025 | 1,74 | 1,91 | 1,74 | 1,91 | 9,14% | 39.692,00 |
| 08.04.2025 | 1,86 | 1,86 | 1,74 | 1,75 | -4,37% | 78.423,00 |
| 07.04.2025 | 1,84 | 1,86 | 1,76 | 1,83 | -3,68% | 190.517,00 |
| 04.04.2025 | 2,04 | 2,04 | 1,90 | 1,90 | -6,86% | 222.725,00 |
| 03.04.2025 | 1,93 | 2,08 | 1,87 | 2,04 | 3,03% | 118.991,00 |
| 02.04.2025 | 2,02 | 2,02 | 1,98 | 1,98 | -1,98% | 21.820,00 |
| 01.04.2025 | 2,00 | 2,04 | 1,98 | 2,02 | 2,54% | 186.058,00 |
| 31.03.2025 | 1,97 | 1,99 | 1,96 | 1,97 | -1,01% | 62.307,00 |
| 28.03.2025 | 1,98 | 2,00 | 1,97 | 1,99 | 0,00% | 85.720,00 |
| 27.03.2025 | 1,98 | 1,99 | 1,96 | 1,99 | 0,00% | 37.446,00 |
| 26.03.2025 | 1,99 | 1,99 | 1,97 | 1,99 | 1,02% | 39.024,00 |
| 25.03.2025 | 1,98 | 1,99 | 1,96 | 1,97 | -1,01% | 30.729,00 |
| 24.03.2025 | 1,99 | 1,99 | 1,96 | 1,99 | 0,51% | 45.448,00 |
| 21.03.2025 | 1,96 | 1,99 | 1,95 | 1,98 | 1,54% | 95.741,00 |
| 20.03.2025 | 1,88 | 1,97 | 1,88 | 1,95 | 5,41% | 58.612,00 |
| 19.03.2025 | 1,96 | 1,96 | 1,85 | 1,85 | -5,61% | 43.934,00 |
| 18.03.2025 | 1,92 | 1,96 | 1,91 | 1,96 | 1,55% | 76.153,00 |
| 17.03.2025 | 1,88 | 1,93 | 1,88 | 1,93 | 2,66% | 62.293,00 |
| 14.03.2025 | 1,90 | 1,91 | 1,85 | 1,88 | -0,53% | 71.964,00 |
| 13.03.2025 | 1,86 | 1,90 | 1,84 | 1,89 | 1,61% | 142.223,00 |
| 12.03.2025 | 1,88 | 1,90 | 1,81 | 1,86 | -1,59% | 186.685,00 |
| 11.03.2025 | 1,92 | 1,95 | 1,83 | 1,89 | -1,05% | 280.953,00 |
| 10.03.2025 | 1,96 | 1,96 | 1,88 | 1,91 | -2,05% | 148.005,00 |
| 07.03.2025 | 1,85 | 1,95 | 1,82 | 1,95 | 4,84% | 132.049,00 |
| 06.03.2025 | 1,85 | 1,88 | 1,81 | 1,86 | 1,09% | 82.542,00 |
| 05.03.2025 | 1,90 | 1,90 | 1,83 | 1,84 | -2,65% | 27.529,00 |
| 04.03.2025 | 1,87 | 1,92 | 1,86 | 1,89 | 1,61% | 116.302,00 |
| 03.03.2025 | 1,94 | 1,94 | 1,86 | 1,86 | -3,12% | 30.901,00 |
| 28.02.2025 | 1,88 | 1,96 | 1,87 | 1,92 | 1,59% | 92.031,00 |
| 27.02.2025 | 1,88 | 1,91 | 1,88 | 1,89 | 1,67% | 17.908,00 |
| 26.02.2025 | 1,88 | 1,90 | 1,86 | 1,86 | 0,16% | 45.283,00 |
| 25.02.2025 | 1,85 | 1,89 | 1,85 | 1,86 | 0,60% | 69.022,00 |
| 24.02.2025 | 1,83 | 1,86 | 1,82 | 1,85 | 1,32% | 45.873,00 |
| 21.02.2025 | 1,79 | 1,84 | 1,79 | 1,82 | 1,73% | 61.845,00 |
| 20.02.2025 | 1,80 | 1,82 | 1,77 | 1,79 | -1,65% | 541.045,00 |
| 19.02.2025 | 1,81 | 1,82 | 1,79 | 1,82 | 1,22% | 32.390,00 |
| 18.02.2025 | 1,80 | 1,82 | 1,73 | 1,80 | -1,10% | 65.578,00 |
| 17.02.2025 | 1,84 | 1,85 | 1,81 | 1,82 | 0,17% | 88.739,00 |
| 14.02.2025 | 1,81 | 1,85 | 1,81 | 1,82 | -1,09% | 50.408,00 |
| 13.02.2025 | 1,80 | 1,84 | 1,80 | 1,84 | 1,38% | 27.474,00 |
| 12.02.2025 | 1,83 | 1,85 | 1,78 | 1,81 | -1,09% | 43.243,00 |
| 11.02.2025 | 1,82 | 1,83 | 1,80 | 1,83 | 0,55% | 40.900,00 |
| 10.02.2025 | 1,80 | 1,84 | 1,79 | 1,82 | 1,11% | 39.826,00 |
| 07.02.2025 | 1,76 | 1,82 | 1,76 | 1,80 | 0,56% | 69.432,00 |
| 06.02.2025 | 1,78 | 1,79 | 1,77 | 1,79 | 2,87% | 51.973,00 |
| 05.02.2025 | 1,71 | 1,75 | 1,71 | 1,74 | 0,58% | 40.143,00 |
| 04.02.2025 | 1,74 | 1,75 | 1,70 | 1,73 | -0,57% | 43.168,00 |
| 03.02.2025 | 1,65 | 1,75 | 1,65 | 1,74 | 2,35% | 70.381,00 |
| 31.01.2025 | 1,75 | 1,76 | 1,70 | 1,70 | -2,86% | 89.403,00 |
| 30.01.2025 | 1,73 | 1,75 | 1,70 | 1,75 | -0,57% | 43.050,00 |
| 29.01.2025 | 1,74 | 1,77 | 1,73 | 1,76 | 2,33% | 66.610,00 |
| 28.01.2025 | 1,67 | 1,74 | 1,67 | 1,72 | 1,18% | 39.953,00 |
| 27.01.2025 | 1,65 | 1,70 | 1,65 | 1,70 | 2,41% | 122.395,00 |
| 24.01.2025 | 1,70 | 1,70 | 1,66 | 1,66 | -1,19% | 16.828,00 |
| 23.01.2025 | 1,69 | 1,70 | 1,67 | 1,68 | 0,00% | 40.289,00 |
| 22.01.2025 | 1,68 | 1,71 | 1,67 | 1,68 | -1,18% | 54.362,00 |
| 21.01.2025 | 1,66 | 1,70 | 1,66 | 1,70 | 0,00% | 23.065,00 |
| 20.01.2025 | 1,72 | 1,72 | 1,68 | 1,70 | -0,58% | 19.891,00 |
| 17.01.2025 | 1,68 | 1,72 | 1,68 | 1,71 | 3,01% | 97.843,00 |
| 16.01.2025 | 1,71 | 1,71 | 1,63 | 1,66 | -2,35% | 162.594,00 |
| 15.01.2025 | 1,67 | 1,71 | 1,66 | 1,70 | 1,80% | 37.106,00 |