2,369€
-3,13%
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 | 2,40 | 2,40 | -1,68% | 26.881,00 |
| 28.05.2026 | 2,53 | 2,54 | 2,42 | 2,45 | -2,12% | 71.752,00 |
| 27.05.2026 | 2,59 | 2,59 | 2,50 | 2,50 | -2,08% | 37.594,00 |
| 26.05.2026 | 2,57 | 2,62 | 2,55 | 2,55 | -4,17% | 24.187,00 |
| 25.05.2026 | 2,67 | 2,70 | 2,64 | 2,66 | 2,38% | 4.014,00 |
| 22.05.2026 | 2,66 | 2,67 | 2,60 | 2,60 | -0,08% | 21.115,00 |
| 21.05.2026 | 2,65 | 2,65 | 2,54 | 2,60 | -2,51% | 11.911,00 |
| 20.05.2026 | 2,67 | 2,71 | 2,66 | 2,67 | -0,52% | 6.663,00 |
| 19.05.2026 | 2,72 | 2,75 | 2,67 | 2,68 | -1,29% | 30.710,00 |
| 18.05.2026 | 2,52 | 2,72 | 2,52 | 2,72 | 5,84% | 40.856,00 |
| 15.05.2026 | 2,70 | 2,72 | 2,52 | 2,57 | -7,63% | 55.974,00 |
| 14.05.2026 | 2,75 | 2,78 | 2,75 | 2,78 | 1,28% | 3.676,00 |
| 13.05.2026 | 2,79 | 2,79 | 2,73 | 2,75 | 1,63% | 32.052,00 |
| 12.05.2026 | 2,75 | 2,75 | 2,68 | 2,70 | -3,19% | 29.392,00 |
| 11.05.2026 | 2,69 | 2,80 | 2,69 | 2,79 | 4,46% | 69.327,00 |
| 08.05.2026 | 2,59 | 2,70 | 2,59 | 2,67 | 4,99% | 78.220,00 |
| 07.05.2026 | 2,62 | 2,62 | 2,54 | 2,54 | -0,86% | 11.262,00 |
| 06.05.2026 | 2,62 | 2,62 | 2,57 | 2,57 | -1,65% | 27.065,00 |
| 05.05.2026 | 2,47 | 2,68 | 2,47 | 2,61 | 4,49% | 96.159,00 |
| 04.05.2026 | 2,50 | 2,54 | 2,46 | 2,50 | -0,12% | 6.232,00 |
| 30.04.2026 | 2,44 | 2,50 | 2,44 | 2,50 | 3,39% | 52.868,00 |
| 29.04.2026 | 2,55 | 2,55 | 2,42 | 2,42 | -2,70% | 16.358,00 |
| 28.04.2026 | 2,54 | 2,54 | 2,49 | 2,49 | -2,05% | 10.471,00 |
| 27.04.2026 | 2,60 | 2,60 | 2,51 | 2,54 | -1,74% | 13.395,00 |
| 24.04.2026 | 2,55 | 2,60 | 2,55 | 2,58 | 0,51% | 42.699,00 |
| 23.04.2026 | 2,55 | 2,57 | 2,51 | 2,57 | 2,27% | 30.589,00 |
| 22.04.2026 | 2,58 | 2,58 | 2,50 | 2,51 | -0,51% | 22.044,00 |
| 21.04.2026 | 2,55 | 2,56 | 2,52 | 2,53 | 0,52% | 7.991,00 |
| 20.04.2026 | 2,45 | 2,55 | 2,45 | 2,51 | 1,87% | 18.417,00 |
| 17.04.2026 | 2,52 | 2,54 | 2,45 | 2,47 | -1,24% | 30.311,00 |
| 16.04.2026 | 2,51 | 2,53 | 2,49 | 2,50 | -1,27% | 16.417,00 |
| 15.04.2026 | 2,52 | 2,55 | 2,50 | 2,53 | 0,64% | 14.015,00 |
| 14.04.2026 | 2,50 | 2,55 | 2,49 | 2,51 | 1,66% | 76.286,00 |
| 13.04.2026 | 2,53 | 2,53 | 2,46 | 2,47 | 0,00% | 42.499,00 |
| 10.04.2026 | 2,47 | 2,50 | 2,46 | 2,47 | -1,75% | 14.361,00 |
| 09.04.2026 | 2,49 | 2,55 | 2,48 | 2,52 | -1,29% | 60.714,00 |
| 08.04.2026 | 2,46 | 2,55 | 2,46 | 2,55 | 1,31% | 29.280,00 |
| 07.04.2026 | 2,45 | 2,53 | 2,45 | 2,52 | 1,45% | 59.126,00 |
| 02.04.2026 | 2,48 | 2,48 | 2,46 | 2,48 | 0,81% | 30.456,00 |
| 01.04.2026 | 2,44 | 2,46 | 2,42 | 2,46 | 1,65% | 29.162,00 |
| 31.03.2026 | 2,42 | 2,50 | 2,42 | 2,42 | 0,83% | 40.473,00 |
| 30.03.2026 | 2,32 | 2,40 | 2,32 | 2,40 | 2,56% | 13.402,00 |
| 27.03.2026 | 2,38 | 2,38 | 2,32 | 2,34 | -1,68% | 37.464,00 |
| 26.03.2026 | 2,40 | 2,42 | 2,38 | 2,38 | -1,65% | 5.563,00 |
| 25.03.2026 | 2,38 | 2,42 | 2,38 | 2,42 | 1,68% | 30.233,00 |
| 24.03.2026 | 2,34 | 2,38 | 2,34 | 2,38 | 2,59% | 20.926,00 |
| 23.03.2026 | 2,38 | 2,40 | 2,30 | 2,32 | -4,13% | 70.970,00 |
| 20.03.2026 | 2,54 | 2,54 | 2,42 | 2,42 | -4,72% | 81.685,00 |
| 19.03.2026 | 2,54 | 2,58 | 2,52 | 2,54 | 0,00% | 53.168,00 |
| 18.03.2026 | 2,56 | 2,56 | 2,52 | 2,54 | -0,78% | 30.800,00 |
| 17.03.2026 | 2,46 | 2,58 | 2,46 | 2,56 | 3,23% | 67.354,00 |
| 16.03.2026 | 2,44 | 2,54 | 2,44 | 2,48 | 0,81% | 73.395,00 |
| 13.03.2026 | 2,42 | 2,50 | 2,42 | 2,46 | 0,00% | 53.002,00 |
| 12.03.2026 | 2,40 | 2,46 | 2,40 | 2,46 | 2,50% | 37.777,00 |
| 11.03.2026 | 2,42 | 2,42 | 2,38 | 2,40 | 1,69% | 52.062,00 |
| 10.03.2026 | 2,38 | 2,40 | 2,36 | 2,36 | -1,67% | 13.688,00 |
| 09.03.2026 | 2,30 | 2,40 | 2,30 | 2,40 | 0,00% | 40.222,00 |
| 06.03.2026 | 2,40 | 2,40 | 2,38 | 2,40 | 0,84% | 25.509,00 |
| 05.03.2026 | 2,38 | 2,42 | 2,32 | 2,38 | -0,83% | 102.216,00 |
| 04.03.2026 | 2,40 | 2,42 | 2,38 | 2,40 | -1,64% | 55.896,00 |
| 03.03.2026 | 2,38 | 2,44 | 2,38 | 2,44 | 0,00% | 52.568,00 |
| 02.03.2026 | 2,38 | 2,50 | 2,36 | 2,44 | -0,81% | 41.837,00 |
| 27.02.2026 | 2,44 | 2,48 | 2,42 | 2,46 | 3,36% | 41.549,00 |
| 26.02.2026 | 2,44 | 2,46 | 2,38 | 2,38 | -3,25% | 101.208,00 |
| 25.02.2026 | 2,42 | 2,46 | 2,38 | 2,46 | 1,65% | 88.276,00 |
| 24.02.2026 | 2,38 | 2,46 | 2,38 | 2,42 | 1,68% | 123.735,00 |
| 23.02.2026 | 2,28 | 2,38 | 2,28 | 2,38 | 2,59% | 32.191,00 |
| 20.02.2026 | 2,32 | 2,36 | 2,32 | 2,32 | 0,00% | 15.226,00 |
| 19.02.2026 | 2,36 | 2,40 | 2,32 | 2,32 | 0,00% | 50.957,00 |
| 18.02.2026 | 2,34 | 2,36 | 2,32 | 2,32 | -3,33% | 26.277,00 |
| 17.02.2026 | 2,38 | 2,42 | 2,38 | 2,40 | 0,84% | 34.144,00 |
| 16.02.2026 | 2,44 | 2,44 | 2,38 | 2,38 | -1,65% | 42.247,00 |
| 13.02.2026 | 2,42 | 2,46 | 2,40 | 2,42 | -0,82% | 104.524,00 |
| 12.02.2026 | 2,34 | 2,44 | 2,34 | 2,44 | 3,39% | 37.758,00 |
| 11.02.2026 | 2,30 | 2,38 | 2,30 | 2,36 | 2,61% | 20.229,00 |
| 10.02.2026 | 2,34 | 2,34 | 2,28 | 2,30 | -0,86% | 16.034,00 |
| 09.02.2026 | 2,40 | 2,40 | 2,28 | 2,32 | -3,33% | 67.222,00 |
| 06.02.2026 | 2,36 | 2,42 | 2,34 | 2,40 | 1,69% | 48.182,00 |
| 05.02.2026 | 2,44 | 2,44 | 2,30 | 2,36 | 0,00% | 198.465,00 |
| 04.02.2026 | 2,30 | 2,38 | 2,30 | 2,36 | 2,61% | 40.865,00 |
| 03.02.2026 | 2,26 | 2,32 | 2,22 | 2,30 | 2,68% | 55.311,00 |
| 02.02.2026 | 2,20 | 2,26 | 2,18 | 2,24 | 0,90% | 42.151,00 |
| 30.01.2026 | 2,20 | 2,24 | 2,18 | 2,22 | 0,91% | 49.702,00 |
| 29.01.2026 | 2,22 | 2,22 | 2,18 | 2,20 | 0,92% | 52.380,00 |
| 28.01.2026 | 2,18 | 2,18 | 2,14 | 2,18 | 0,93% | 62.623,00 |
| 27.01.2026 | 2,12 | 2,16 | 2,12 | 2,16 | 1,89% | 37.421,00 |
| 26.01.2026 | 2,16 | 2,18 | 2,12 | 2,12 | -2,75% | 53.268,00 |
| 23.01.2026 | 2,18 | 2,18 | 2,16 | 2,18 | 0,00% | 30.730,00 |
| 22.01.2026 | 2,18 | 2,20 | 2,14 | 2,18 | 1,87% | 106.070,00 |
| 21.01.2026 | 2,12 | 2,16 | 2,12 | 2,14 | 0,94% | 70.630,00 |
| 20.01.2026 | 2,12 | 2,16 | 2,12 | 2,12 | 0,00% | 49.186,00 |
| 19.01.2026 | 2,04 | 2,16 | 2,04 | 2,12 | 3,92% | 108.740,00 |
| 16.01.2026 | 2,10 | 2,10 | 2,04 | 2,04 | -2,86% | 47.489,00 |
| 15.01.2026 | 2,14 | 2,14 | 2,10 | 2,10 | -1,87% | 66.563,00 |
| 14.01.2026 | 2,10 | 2,14 | 2,10 | 2,14 | 1,90% | 23.954,00 |
| 13.01.2026 | 2,06 | 2,12 | 2,06 | 2,10 | 2,94% | 109.606,00 |
| 12.01.2026 | 2,10 | 2,10 | 2,04 | 2,04 | -3,77% | 62.070,00 |
| 09.01.2026 | 2,10 | 2,14 | 2,08 | 2,12 | -0,93% | 38.754,00 |
| 08.01.2026 | 2,10 | 2,14 | 2,10 | 2,14 | 0,94% | 50.826,00 |
| 07.01.2026 | 2,14 | 2,14 | 2,10 | 2,12 | -0,93% | 37.209,00 |