1,875€
-0,79%
Echtzeit-Aktienkurs BT Group PLC
Bid:
Ask:
Aktienkurse zur BT Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 1,90 | 1,90 | 1,86 | 1,88 | -0,79% | - |
| 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 | 1,68% | 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 | 0,59% | 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 | 1,74% | 61.845,00 |
| 20.02.2025 | 1,80 | 1,81 | 1,77 | 1,79 | -1,65% | 541.045,00 |
| 19.02.2025 | 1,81 | 1,82 | 1,79 | 1,82 | 1,20% | 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 | 0,18% | 88.739,00 |
| 14.02.2025 | 1,81 | 1,85 | 1,81 | 1,82 | -1,08% | 50.408,00 |
| 13.02.2025 | 1,80 | 1,83 | 1,80 | 1,83 | 1,35% | 27.474,00 |
| 12.02.2025 | 1,83 | 1,85 | 1,78 | 1,81 | -1,07% | 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 |
| 14.01.2025 | 1,66 | 1,67 | 1,66 | 1,67 | 0,60% | 20.547,00 |
| 13.01.2025 | 1,66 | 1,69 | 1,63 | 1,66 | -0,60% | 190.650,00 |
| 10.01.2025 | 1,70 | 1,70 | 1,65 | 1,67 | -2,91% | 35.884,00 |
| 09.01.2025 | 1,73 | 1,75 | 1,72 | 1,72 | -1,71% | 19.903,00 |
| 08.01.2025 | 1,74 | 1,77 | 1,72 | 1,75 | -0,57% | 30.854,00 |
| 07.01.2025 | 1,78 | 1,78 | 1,76 | 1,76 | -2,22% | 18.145,00 |
| 06.01.2025 | 1,75 | 1,80 | 1,75 | 1,80 | 1,12% | 19.900,00 |
| 03.01.2025 | 1,78 | 1,80 | 1,76 | 1,78 | 0,56% | 69.123,00 |
| 02.01.2025 | 1,74 | 1,80 | 1,74 | 1,77 | 0,57% | 40.762,00 |
| 30.12.2024 | 1,74 | 1,76 | 1,73 | 1,76 | 2,92% | 12.420,00 |
| 27.12.2024 | 1,73 | 1,77 | 1,71 | 1,71 | -2,29% | 24.192,00 |
| 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 |