1,760€
-1,12%
Echtzeit-Aktienkurs BT Group PLC
Bid:
Ask:
Aktienkurse zur BT Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 1,76 | 1,76 | 1,73 | 1,75 | -1,69% | 23.960,00 |
| 20.12.2024 | 1,75 | 1,78 | 1,75 | 1,78 | -2,73% | 19.007,00 |
| 19.12.2024 | 1,76 | 1,83 | 1,75 | 1,83 | 2,23% | 186.189,00 |
| 18.12.2024 | 1,79 | 1,80 | 1,78 | 1,79 | -0,56% | 45.126,00 |
| 17.12.2024 | 1,79 | 1,80 | 1,77 | 1,80 | 0,56% | 47.804,00 |
| 16.12.2024 | 1,83 | 1,85 | 1,79 | 1,79 | -2,19% | 68.488,00 |
| 13.12.2024 | 1,85 | 1,85 | 1,82 | 1,83 | -1,61% | 55.879,00 |
| 12.12.2024 | 1,86 | 1,87 | 1,84 | 1,86 | 0,54% | 26.108,00 |
| 11.12.2024 | 1,87 | 1,87 | 1,85 | 1,85 | -0,54% | 37.152,00 |
| 10.12.2024 | 1,89 | 1,89 | 1,81 | 1,86 | -0,53% | 245.944,00 |
| 09.12.2024 | 1,90 | 1,92 | 1,87 | 1,87 | -1,58% | 189.973,00 |
| 06.12.2024 | 1,90 | 1,92 | 1,88 | 1,90 | 0,00% | 77.118,00 |
| 05.12.2024 | 1,92 | 1,93 | 1,89 | 1,90 | 0,53% | 74.865,00 |
| 04.12.2024 | 1,93 | 1,93 | 1,87 | 1,89 | -1,56% | 65.462,00 |
| 03.12.2024 | 1,94 | 1,96 | 1,89 | 1,92 | -0,52% | 47.431,00 |
| 02.12.2024 | 1,92 | 1,96 | 1,92 | 1,93 | 0,52% | 39.915,00 |
| 29.11.2024 | 1,91 | 1,94 | 1,90 | 1,92 | 1,05% | 67.617,00 |
| 28.11.2024 | 1,92 | 1,92 | 1,90 | 1,90 | -1,04% | 110.339,00 |
| 27.11.2024 | 1,86 | 1,92 | 1,86 | 1,92 | 3,23% | 154.206,00 |
| 26.11.2024 | 1,87 | 1,88 | 1,85 | 1,86 | -0,53% | 59.859,00 |
| 25.11.2024 | 1,83 | 1,87 | 1,82 | 1,87 | 2,19% | 64.845,00 |
| 22.11.2024 | 1,78 | 1,83 | 1,77 | 1,83 | 2,81% | 40.195,00 |
| 21.11.2024 | 1,79 | 1,83 | 1,78 | 1,78 | -1,11% | - |
| 20.11.2024 | 1,80 | 1,81 | 1,78 | 1,80 | 0,56% | 80.705,00 |
| 19.11.2024 | 1,75 | 1,80 | 1,75 | 1,79 | 3,47% | 21.593,00 |
| 18.11.2024 | 1,74 | 1,75 | 1,72 | 1,73 | -0,57% | 82.624,00 |
| 15.11.2024 | 1,69 | 1,74 | 1,69 | 1,74 | 3,57% | 23.918,00 |
| 14.11.2024 | 1,67 | 1,69 | 1,67 | 1,68 | 1,20% | 26.139,00 |
| 13.11.2024 | 1,69 | 1,70 | 1,66 | 1,66 | -1,78% | 26.362,00 |
| 12.11.2024 | 1,70 | 1,70 | 1,68 | 1,69 | -1,74% | 26.166,00 |
| 11.11.2024 | 1,70 | 1,72 | 1,69 | 1,72 | 0,00% | 27.954,00 |
| 08.11.2024 | 1,67 | 1,72 | 1,64 | 1,72 | 3,61% | 93.362,00 |
| 07.11.2024 | 1,71 | 1,71 | 1,59 | 1,66 | -4,05% | 88.346,00 |
| 06.11.2024 | 1,75 | 1,77 | 1,72 | 1,73 | -1,70% | 46.458,00 |
| 05.11.2024 | 1,73 | 1,76 | 1,73 | 1,76 | 2,92% | 22.711,00 |
| 04.11.2024 | 1,68 | 1,73 | 1,67 | 1,71 | 2,40% | 38.243,00 |
| 01.11.2024 | 1,65 | 1,69 | 1,65 | 1,67 | 1,21% | 4.453,00 |
| 31.10.2024 | 1,66 | 1,68 | 1,61 | 1,65 | -1,79% | 81.717,00 |
| 30.10.2024 | 1,68 | 1,72 | 1,68 | 1,68 | -0,59% | 68.176,00 |
| 29.10.2024 | 1,72 | 1,72 | 1,68 | 1,69 | -1,17% | 46.014,00 |
| 28.10.2024 | 1,75 | 1,75 | 1,70 | 1,71 | -1,72% | 93.625,00 |
| 25.10.2024 | 1,76 | 1,76 | 1,74 | 1,74 | 0,58% | 7.742,00 |
| 24.10.2024 | 1,74 | 1,77 | 1,73 | 1,73 | -0,57% | 68.188,00 |
| 23.10.2024 | 1,75 | 1,75 | 1,73 | 1,74 | 0,00% | 22.170,00 |
| 22.10.2024 | 1,75 | 1,76 | 1,73 | 1,74 | -1,69% | 29.630,00 |
| 21.10.2024 | 1,76 | 1,78 | 1,75 | 1,77 | -0,56% | 40.627,00 |
| 18.10.2024 | 1,78 | 1,78 | 1,75 | 1,78 | 0,00% | 46.457,00 |
| 17.10.2024 | 1,77 | 1,79 | 1,76 | 1,78 | 0,00% | 42.539,00 |
| 16.10.2024 | 1,75 | 1,78 | 1,75 | 1,78 | 0,85% | 35.914,00 |
| 15.10.2024 | 1,74 | 1,78 | 1,74 | 1,77 | 1,44% | - |
| 14.10.2024 | 1,74 | 1,76 | 1,73 | 1,74 | 1,75% | 32.566,00 |
| 11.10.2024 | 1,75 | 1,75 | 1,71 | 1,71 | -2,84% | 51.691,00 |
| 10.10.2024 | 1,77 | 1,78 | 1,76 | 1,76 | -2,22% | 35.077,00 |
| 09.10.2024 | 1,75 | 1,80 | 1,75 | 1,80 | 3,45% | 56.678,00 |
| 08.10.2024 | 1,72 | 1,76 | 1,72 | 1,74 | -0,57% | 106.774,00 |
| 07.10.2024 | 1,76 | 1,76 | 1,73 | 1,75 | 0,00% | 22.758,00 |
| 04.10.2024 | 1,71 | 1,75 | 1,71 | 1,75 | 2,94% | 49.374,00 |
| 03.10.2024 | 1,71 | 1,73 | 1,70 | 1,70 | -2,30% | 33.378,00 |
| 02.10.2024 | 1,75 | 1,76 | 1,72 | 1,74 | -1,14% | 126.000,00 |
| 01.10.2024 | 1,81 | 1,82 | 1,74 | 1,76 | -2,76% | 73.630,00 |
| 30.09.2024 | 1,84 | 1,84 | 1,79 | 1,81 | 0,56% | 73.742,00 |
| 27.09.2024 | 1,82 | 1,83 | 1,80 | 1,80 | -1,10% | 33.148,00 |
| 26.09.2024 | 1,81 | 1,83 | 1,78 | 1,82 | 0,00% | 68.604,00 |
| 25.09.2024 | 1,80 | 1,82 | 1,79 | 1,82 | 1,11% | 105.144,00 |
| 24.09.2024 | 1,78 | 1,80 | 1,77 | 1,80 | 1,69% | 44.259,00 |
| 23.09.2024 | 1,76 | 1,78 | 1,76 | 1,77 | 0,57% | 16.157,00 |
| 20.09.2024 | 1,74 | 1,77 | 1,73 | 1,76 | 0,00% | 16.537,00 |
| 19.09.2024 | 1,78 | 1,78 | 1,74 | 1,76 | -1,12% | 20.796,00 |
| 18.09.2024 | 1,76 | 1,78 | 1,75 | 1,78 | 1,71% | 16.859,00 |
| 17.09.2024 | 1,76 | 1,78 | 1,75 | 1,75 | -1,69% | 37.976,00 |
| 16.09.2024 | 1,75 | 1,78 | 1,74 | 1,78 | 0,00% | 26.824,00 |
| 13.09.2024 | 1,71 | 1,78 | 1,71 | 1,78 | 3,49% | 209.153,00 |
| 12.09.2024 | 1,71 | 1,72 | 1,70 | 1,72 | 1,18% | 28.632,00 |
| 11.09.2024 | 1,65 | 1,70 | 1,65 | 1,70 | 2,41% | 55.989,00 |
| 10.09.2024 | 1,69 | 1,69 | 1,65 | 1,66 | -1,78% | 37.550,00 |
| 09.09.2024 | 1,69 | 1,72 | 1,68 | 1,69 | 0,60% | 69.382,00 |
| 06.09.2024 | 1,70 | 1,73 | 1,68 | 1,68 | -1,75% | 42.929,00 |
| 05.09.2024 | 1,69 | 1,72 | 1,68 | 1,71 | 1,18% | 30.927,00 |
| 04.09.2024 | 1,70 | 1,70 | 1,68 | 1,69 | 1,20% | 29.809,00 |
| 03.09.2024 | 1,66 | 1,70 | 1,66 | 1,67 | 0,00% | 109.395,00 |
| 02.09.2024 | 1,63 | 1,67 | 1,63 | 1,67 | 1,83% | 42.948,00 |
| 30.08.2024 | 1,66 | 1,66 | 1,64 | 1,64 | 0,00% | 36.534,00 |
| 29.08.2024 | 1,64 | 1,66 | 1,64 | 1,64 | -0,61% | 24.964,00 |
| 28.08.2024 | 1,64 | 1,66 | 1,63 | 1,65 | 1,23% | 15.509,00 |
| 27.08.2024 | 1,61 | 1,66 | 1,61 | 1,63 | 1,24% | 100.897,00 |
| 26.08.2024 | 1,62 | 1,63 | 1,59 | 1,61 | -1,83% | 18.067,00 |
| 23.08.2024 | 1,62 | 1,64 | 1,60 | 1,64 | 1,23% | 139.863,00 |
| 22.08.2024 | 1,59 | 1,62 | 1,59 | 1,62 | 1,89% | 59.836,00 |
| 21.08.2024 | 1,60 | 1,60 | 1,57 | 1,59 | -0,62% | 29.035,00 |
| 20.08.2024 | 1,65 | 1,66 | 1,59 | 1,60 | -6,43% | 116.017,00 |
| 19.08.2024 | 1,63 | 1,72 | 1,63 | 1,71 | 0,59% | 33.020,00 |
| 16.08.2024 | 1,70 | 1,71 | 1,69 | 1,70 | 1,19% | 74.226,00 |
| 15.08.2024 | 1,70 | 1,72 | 1,68 | 1,68 | 0,00% | 82.094,00 |
| 14.08.2024 | 1,69 | 1,70 | 1,66 | 1,68 | 1,20% | 38.168,00 |
| 13.08.2024 | 1,65 | 1,69 | 1,65 | 1,66 | 0,61% | 33.146,00 |
| 12.08.2024 | 1,54 | 1,67 | 1,54 | 1,65 | 7,84% | 190.613,00 |
| 09.08.2024 | 1,55 | 1,56 | 1,53 | 1,53 | -1,29% | 35.117,00 |
| 08.08.2024 | 1,52 | 1,55 | 1,49 | 1,55 | -3,13% | 73.427,00 |
| 07.08.2024 | 1,59 | 1,61 | 1,56 | 1,60 | 3,23% | 90.355,00 |
| 06.08.2024 | 1,59 | 1,59 | 1,55 | 1,55 | -1,27% | 47.370,00 |