2,070€
2,48%
Echtzeit-Aktienkurs BT Group PLC
Bid:
Ask:
Aktienkurse zur BT Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 2,04 | 2,04 | 2,02 | 2,02 | 0,00% | 61.874,00 |
| 02.12.2025 | 2,04 | 2,04 | 2,02 | 2,02 | -0,98% | 30.438,00 |
| 01.12.2025 | 2,06 | 2,06 | 2,02 | 2,04 | -1,92% | 20.708,00 |
| 28.11.2025 | 2,04 | 2,08 | 2,04 | 2,08 | 0,00% | 43.164,00 |
| 27.11.2025 | 2,06 | 2,08 | 2,06 | 2,08 | -0,95% | 13.140,00 |
| 26.11.2025 | 2,04 | 2,10 | 2,02 | 2,10 | 2,94% | 30.167,00 |
| 25.11.2025 | 2,00 | 2,06 | 2,00 | 2,04 | -0,97% | 38.636,00 |
| 24.11.2025 | 2,04 | 2,06 | 1,99 | 2,06 | 1,98% | 28.516,00 |
| 21.11.2025 | 1,98 | 2,04 | 1,98 | 2,02 | 2,02% | 151.765,00 |
| 20.11.2025 | 2,02 | 2,04 | 1,98 | 1,98 | -0,50% | 39.424,00 |
| 19.11.2025 | 2,02 | 2,04 | 1,99 | 1,99 | -1,49% | 44.034,00 |
| 18.11.2025 | 2,02 | 2,04 | 2,00 | 2,02 | -1,94% | 33.793,00 |
| 17.11.2025 | 2,04 | 2,06 | 2,00 | 2,06 | 1,98% | 59.808,00 |
| 14.11.2025 | 2,02 | 2,02 | 2,00 | 2,02 | -0,98% | 18.203,00 |
| 13.11.2025 | 2,06 | 2,06 | 2,02 | 2,04 | 0,00% | 17.889,00 |
| 12.11.2025 | 2,06 | 2,08 | 2,02 | 2,04 | -0,97% | 29.359,00 |
| 11.11.2025 | 2,06 | 2,08 | 2,04 | 2,06 | 0,00% | 18.389,00 |
| 10.11.2025 | 2,04 | 2,06 | 2,00 | 2,06 | 0,98% | 48.457,00 |
| 07.11.2025 | 2,08 | 2,08 | 1,98 | 2,04 | -1,92% | 82.947,00 |
| 06.11.2025 | 2,14 | 2,14 | 2,06 | 2,08 | 0,97% | 56.342,00 |
| 05.11.2025 | 2,08 | 2,08 | 2,02 | 2,06 | -1,90% | 44.511,00 |
| 04.11.2025 | 2,08 | 2,10 | 2,06 | 2,10 | 0,00% | 50.511,00 |
| 03.11.2025 | 2,10 | 2,16 | 2,06 | 2,10 | 0,00% | 48.529,00 |
| 31.10.2025 | 2,10 | 2,12 | 2,08 | 2,10 | 0,00% | 75.016,00 |
| 30.10.2025 | 2,12 | 2,12 | 2,08 | 2,10 | 0,00% | 36.894,00 |
| 29.10.2025 | 2,12 | 2,12 | 2,06 | 2,10 | -0,94% | 22.789,00 |
| 28.10.2025 | 2,14 | 2,14 | 2,10 | 2,12 | -1,85% | 47.298,00 |
| 27.10.2025 | 2,16 | 2,16 | 2,14 | 2,16 | 0,93% | 31.699,00 |
| 24.10.2025 | 2,16 | 2,16 | 2,10 | 2,14 | -0,93% | 42.669,00 |
| 23.10.2025 | 2,18 | 2,18 | 2,16 | 2,16 | 0,93% | 14.725,00 |
| 22.10.2025 | 2,14 | 2,16 | 2,12 | 2,14 | 0,94% | 38.920,00 |
| 21.10.2025 | 2,16 | 2,18 | 2,12 | 2,12 | -0,93% | 48.470,00 |
| 20.10.2025 | 2,12 | 2,16 | 2,12 | 2,14 | 0,94% | 26.844,00 |
| 17.10.2025 | 2,08 | 2,14 | 2,06 | 2,12 | 0,95% | 73.009,00 |
| 16.10.2025 | 2,12 | 2,14 | 2,10 | 2,10 | -1,87% | 30.552,00 |
| 15.10.2025 | 2,12 | 2,14 | 2,10 | 2,14 | 0,00% | 41.412,00 |
| 14.10.2025 | 2,12 | 2,16 | 2,12 | 2,14 | 0,00% | 84.051,00 |
| 13.10.2025 | 2,14 | 2,14 | 2,12 | 2,14 | 0,00% | 47.644,00 |
| 10.10.2025 | 2,14 | 2,16 | 2,12 | 2,14 | 0,00% | 29.165,00 |
| 09.10.2025 | 2,14 | 2,14 | 2,12 | 2,14 | 1,90% | 17.166,00 |
| 08.10.2025 | 2,10 | 2,14 | 2,10 | 2,10 | 0,00% | 37.017,00 |
| 07.10.2025 | 2,12 | 2,14 | 2,10 | 2,10 | -0,94% | 49.336,00 |
| 06.10.2025 | 2,14 | 2,14 | 2,10 | 2,12 | -0,93% | 27.633,00 |
| 03.10.2025 | 2,14 | 2,14 | 2,10 | 2,14 | 0,00% | 33.733,00 |
| 02.10.2025 | 2,18 | 2,18 | 2,14 | 2,14 | -2,73% | 56.836,00 |
| 01.10.2025 | 2,20 | 2,22 | 2,16 | 2,20 | 0,00% | 42.113,00 |
| 30.09.2025 | 2,20 | 2,20 | 2,14 | 2,20 | 0,00% | 36.299,00 |
| 29.09.2025 | 2,26 | 2,28 | 2,20 | 2,20 | -3,51% | 22.707,00 |
| 26.09.2025 | 2,26 | 2,28 | 2,24 | 2,28 | 0,88% | 33.454,00 |
| 25.09.2025 | 2,28 | 2,30 | 2,22 | 2,26 | -0,88% | 77.550,00 |
| 24.09.2025 | 2,24 | 2,30 | 2,24 | 2,28 | 0,88% | 33.669,00 |
| 23.09.2025 | 2,26 | 2,28 | 2,24 | 2,26 | -1,74% | 29.538,00 |
| 22.09.2025 | 2,24 | 2,30 | 2,22 | 2,30 | 0,88% | 38.839,00 |
| 19.09.2025 | 2,30 | 2,30 | 2,28 | 2,28 | -2,56% | 26.984,00 |
| 18.09.2025 | 2,30 | 2,34 | 2,28 | 2,34 | 2,63% | 47.187,00 |
| 17.09.2025 | 2,24 | 2,30 | 2,24 | 2,28 | 0,88% | 29.420,00 |
| 16.09.2025 | 2,36 | 2,36 | 2,20 | 2,26 | -5,04% | 175.600,00 |
| 15.09.2025 | 2,40 | 2,40 | 2,30 | 2,38 | 0,00% | 93.396,00 |
| 12.09.2025 | 2,36 | 2,40 | 2,36 | 2,38 | 2,59% | 18.119,00 |
| 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 |