2,370€
-0,42%
Echtzeit-Aktienkurs BT Group PLC
Bid:
Ask:
Aktienkurse zur BT Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2025 | 2,37 | 2,39 | 2,30 | 2,32 | -1,69% | 28.315,00 |
| 05.09.2025 | 2,34 | 2,40 | 2,34 | 2,36 | 0,00% | 26.579,00 |
| 04.09.2025 | 2,40 | 2,40 | 2,34 | 2,36 | -0,84% | 40.657,00 |
| 03.09.2025 | 2,44 | 2,44 | 2,38 | 2,38 | -2,46% | 27.008,00 |
| 02.09.2025 | 2,46 | 2,46 | 2,40 | 2,44 | -0,81% | 27.848,00 |
| 01.09.2025 | 2,50 | 2,50 | 2,44 | 2,46 | -1,60% | 30.256,00 |
| 29.08.2025 | 2,48 | 2,52 | 2,48 | 2,50 | 2,46% | 46.237,00 |
| 28.08.2025 | 2,52 | 2,54 | 2,44 | 2,44 | -0,81% | 32.841,00 |
| 27.08.2025 | 2,52 | 2,54 | 2,46 | 2,46 | -1,60% | 68.459,00 |
| 26.08.2025 | 2,42 | 2,52 | 2,42 | 2,50 | 2,46% | 31.883,00 |
| 25.08.2025 | 2,46 | 2,48 | 2,44 | 2,44 | -1,61% | 13.761,00 |
| 22.08.2025 | 2,46 | 2,50 | 2,44 | 2,48 | 1,64% | 136.061,00 |
| 21.08.2025 | 2,46 | 2,48 | 2,42 | 2,44 | -0,81% | 36.373,00 |
| 20.08.2025 | 2,46 | 2,48 | 2,46 | 2,46 | 0,00% | 13.836,00 |
| 19.08.2025 | 2,48 | 2,50 | 2,42 | 2,46 | -1,60% | 47.988,00 |
| 18.08.2025 | 2,48 | 2,52 | 2,46 | 2,50 | 0,00% | 100.212,00 |
| 15.08.2025 | 2,50 | 2,50 | 2,44 | 2,50 | 0,81% | 19.229,00 |
| 14.08.2025 | 2,50 | 2,52 | 2,48 | 2,48 | 1,64% | 26.143,00 |
| 13.08.2025 | 2,46 | 2,50 | 2,44 | 2,44 | -0,81% | 28.890,00 |
| 12.08.2025 | 2,42 | 2,50 | 2,42 | 2,46 | 1,65% | 44.468,00 |
| 11.08.2025 | 2,38 | 2,42 | 2,38 | 2,42 | 1,68% | 42.064,00 |
| 08.08.2025 | 2,40 | 2,48 | 2,38 | 2,38 | 0,00% | 50.206,00 |
| 07.08.2025 | 2,36 | 2,40 | 2,36 | 2,38 | -2,46% | 19.441,00 |
| 06.08.2025 | 2,40 | 2,46 | 2,38 | 2,44 | 2,52% | 26.998,00 |
| 05.08.2025 | 2,44 | 2,44 | 2,36 | 2,38 | -1,65% | 40.505,00 |
| 04.08.2025 | 2,42 | 2,46 | 2,40 | 2,42 | 0,83% | 37.764,00 |
| 01.08.2025 | 2,38 | 2,42 | 2,36 | 2,40 | 1,69% | 31.132,00 |
| 31.07.2025 | 2,40 | 2,42 | 2,32 | 2,36 | -1,67% | 593.122,00 |
| 30.07.2025 | 2,42 | 2,44 | 2,38 | 2,40 | -0,83% | 28.654,00 |
| 29.07.2025 | 2,44 | 2,46 | 2,40 | 2,42 | -0,82% | 64.703,00 |
| 28.07.2025 | 2,54 | 2,56 | 2,42 | 2,44 | -3,94% | 61.242,00 |
| 25.07.2025 | 2,52 | 2,56 | 2,50 | 2,54 | 1,60% | 252.664,00 |
| 24.07.2025 | 2,34 | 2,56 | 2,34 | 2,50 | 7,76% | 367.569,00 |
| 23.07.2025 | 2,34 | 2,34 | 2,30 | 2,32 | 0,00% | 31.642,00 |
| 22.07.2025 | 2,32 | 2,32 | 2,30 | 2,32 | 0,00% | 86.573,00 |
| 21.07.2025 | 2,26 | 2,34 | 2,26 | 2,32 | 1,75% | 40.429,00 |
| 18.07.2025 | 2,30 | 2,30 | 2,26 | 2,28 | 0,00% | 23.256,00 |
| 17.07.2025 | 2,28 | 2,30 | 2,26 | 2,28 | -0,87% | 69.736,00 |
| 16.07.2025 | 2,24 | 2,30 | 2,24 | 2,30 | 1,77% | 77.217,00 |
| 15.07.2025 | 2,26 | 2,28 | 2,24 | 2,26 | 0,89% | 85.987,00 |
| 14.07.2025 | 2,30 | 2,30 | 2,24 | 2,24 | -0,88% | 52.921,00 |
| 11.07.2025 | 2,30 | 2,30 | 2,24 | 2,26 | -0,88% | 116.436,00 |
| 10.07.2025 | 2,30 | 2,32 | 2,26 | 2,28 | -0,87% | 168.450,00 |
| 09.07.2025 | 2,24 | 2,32 | 2,24 | 2,30 | 3,60% | 114.681,00 |
| 08.07.2025 | 2,26 | 2,32 | 2,22 | 2,22 | -2,63% | 43.519,00 |
| 07.07.2025 | 2,30 | 2,34 | 2,28 | 2,28 | 0,88% | 82.087,00 |
| 04.07.2025 | 2,32 | 2,32 | 2,26 | 2,26 | 0,00% | 250.575,00 |
| 03.07.2025 | 2,26 | 2,30 | 2,26 | 2,26 | 0,89% | 75.370,00 |
| 02.07.2025 | 2,28 | 2,30 | 2,24 | 2,24 | -4,27% | 24.062,00 |
| 01.07.2025 | 2,32 | 2,34 | 2,26 | 2,34 | 1,74% | 85.071,00 |
| 30.06.2025 | 2,34 | 2,34 | 2,26 | 2,30 | 0,00% | 101.811,00 |
| 27.06.2025 | 2,30 | 2,32 | 2,26 | 2,30 | 0,00% | 52.583,00 |
| 26.06.2025 | 2,26 | 2,30 | 2,26 | 2,30 | 1,77% | 43.022,00 |
| 25.06.2025 | 2,30 | 2,30 | 2,26 | 2,26 | -0,88% | 55.117,00 |
| 24.06.2025 | 2,26 | 2,30 | 2,20 | 2,28 | 1,79% | 73.868,00 |
| 23.06.2025 | 2,28 | 2,30 | 2,20 | 2,24 | -2,61% | 175.900,00 |
| 20.06.2025 | 2,28 | 2,30 | 2,24 | 2,30 | 0,88% | 100.005,00 |
| 19.06.2025 | 2,20 | 2,28 | 2,20 | 2,28 | 3,64% | 78.578,00 |
| 18.06.2025 | 2,22 | 2,24 | 2,18 | 2,20 | -0,90% | 26.642,00 |
| 17.06.2025 | 2,16 | 2,24 | 2,16 | 2,22 | 0,91% | 43.474,00 |
| 16.06.2025 | 2,18 | 2,22 | 2,18 | 2,20 | 1,85% | 77.483,00 |
| 13.06.2025 | 2,14 | 2,18 | 2,14 | 2,16 | -0,92% | 86.307,00 |
| 12.06.2025 | 2,16 | 2,24 | 2,16 | 2,18 | 1,87% | 80.404,00 |
| 11.06.2025 | 2,12 | 2,18 | 2,12 | 2,14 | 1,90% | 68.936,00 |
| 10.06.2025 | 2,12 | 2,12 | 2,10 | 2,10 | -0,94% | 17.314,00 |
| 09.06.2025 | 2,12 | 2,14 | 2,10 | 2,12 | 0,00% | 9.447,00 |
| 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 |