1,815€
3,13%
Echtzeit-Aktienkurs BT Group PLC
Bid:
Ask:
Aktienkurse zur BT Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1,77 | 1,80 | 1,77 | 1,80 | 1,98% | - |
| 21.11.2024 | 1,81 | 1,82 | 1,75 | 1,77 | -1,40% | 350,00 |
| 20.11.2024 | 1,78 | 1,83 | 1,78 | 1,79 | 0,56% | 1.400,00 |
| 19.11.2024 | 1,75 | 1,78 | 1,74 | 1,78 | 5,33% | 9.000,00 |
| 18.11.2024 | 1,77 | 1,77 | 1,69 | 1,69 | -1,74% | 31.000,00 |
| 15.11.2024 | 1,66 | 1,72 | 1,66 | 1,72 | 2,38% | - |
| 14.11.2024 | 1,63 | 1,68 | 1,63 | 1,68 | 1,82% | - |
| 13.11.2024 | 1,64 | 1,65 | 1,64 | 1,65 | -2,37% | - |
| 12.11.2024 | 1,66 | 1,69 | 1,66 | 1,69 | 0,60% | - |
| 11.11.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -1,18% | - |
| 08.11.2024 | 1,64 | 1,70 | 1,64 | 1,70 | 4,29% | - |
| 07.11.2024 | 1,62 | 1,68 | 1,62 | 1,63 | -3,55% | 1.800,00 |
| 06.11.2024 | 1,74 | 1,74 | 1,69 | 1,69 | -0,59% | 700,00 |
| 05.11.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 04.11.2024 | 1,67 | 1,70 | 1,67 | 1,70 | 2,41% | 100,00 |
| 01.11.2024 | 1,63 | 1,66 | 1,63 | 1,66 | 1,22% | 800,00 |
| 31.10.2024 | 1,67 | 1,67 | 1,62 | 1,64 | -2,38% | 9.000,00 |
| 30.10.2024 | 1,68 | 1,70 | 1,68 | 1,68 | 0,00% | 1.000,00 |
| 29.10.2024 | 1,69 | 1,69 | 1,68 | 1,68 | -1,75% | - |
| 28.10.2024 | 1,72 | 1,72 | 1,71 | 1,71 | -0,58% | 2.800,00 |
| 25.10.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 2,38% | - |
| 24.10.2024 | 1,72 | 1,72 | 1,68 | 1,68 | -2,89% | 101,00 |
| 23.10.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -1,14% | - |
| 22.10.2024 | 1,73 | 1,75 | 1,73 | 1,75 | -0,57% | - |
| 21.10.2024 | 1,74 | 1,76 | 1,74 | 1,76 | -0,56% | - |
| 18.10.2024 | 1,75 | 1,77 | 1,75 | 1,77 | -0,56% | 15.143,00 |
| 17.10.2024 | 1,74 | 1,78 | 1,74 | 1,78 | 0,56% | - |
| 16.10.2024 | 1,74 | 1,82 | 1,74 | 1,77 | 1,14% | 32.070,00 |
| 15.10.2024 | 1,73 | 1,75 | 1,73 | 1,75 | 0,57% | 4.300,00 |
| 14.10.2024 | 1,70 | 1,74 | 1,70 | 1,74 | -1,14% | - |
| 11.10.2024 | 1,72 | 1,76 | 1,72 | 1,76 | 1,73% | 17.000,00 |
| 10.10.2024 | 1,73 | 1,79 | 1,73 | 1,73 | -1,70% | 8.108,00 |
| 09.10.2024 | 1,72 | 1,76 | 1,72 | 1,76 | 1,15% | - |
| 08.10.2024 | 1,72 | 1,74 | 1,72 | 1,74 | 0,58% | 260,00 |
| 07.10.2024 | 1,71 | 1,79 | 1,71 | 1,73 | -1,70% | 101,00 |
| 04.10.2024 | 1,70 | 1,76 | 1,70 | 1,76 | 4,14% | 5.000,00 |
| 03.10.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -3,43% | - |
| 02.10.2024 | 1,74 | 1,75 | 1,74 | 1,75 | 0,00% | 1.301,00 |
| 01.10.2024 | 1,76 | 1,77 | 1,75 | 1,75 | -3,31% | 16.500,00 |
| 30.09.2024 | 1,83 | 1,83 | 1,81 | 1,81 | 0,56% | 2.500,00 |
| 27.09.2024 | 1,78 | 1,83 | 1,78 | 1,80 | -0,55% | 2.000,00 |
| 26.09.2024 | 1,79 | 1,81 | 1,79 | 1,81 | 0,56% | - |
| 25.09.2024 | 1,77 | 1,80 | 1,77 | 1,80 | 1,12% | - |
| 24.09.2024 | 1,77 | 1,78 | 1,77 | 1,78 | 2,30% | 1,00 |
| 23.09.2024 | 1,73 | 1,75 | 1,73 | 1,74 | -0,57% | 4.007,00 |
| 20.09.2024 | 1,72 | 1,78 | 1,72 | 1,75 | 1,16% | 3.300,00 |
| 19.09.2024 | 1,76 | 1,76 | 1,73 | 1,73 | 0,00% | 5.500,00 |
| 18.09.2024 | 1,74 | 1,74 | 1,73 | 1,73 | -1,14% | 2.800,00 |
| 17.09.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -0,57% | - |
| 16.09.2024 | 1,81 | 1,81 | 1,75 | 1,76 | 1,15% | 4.300,00 |
| 13.09.2024 | 1,72 | 1,76 | 1,72 | 1,74 | 1,75% | 7.930,00 |
| 12.09.2024 | 1,69 | 1,71 | 1,69 | 1,71 | 1,18% | 960,00 |
| 11.09.2024 | 1,67 | 1,71 | 1,67 | 1,69 | 3,05% | 6.040,00 |
| 10.09.2024 | 1,67 | 1,67 | 1,64 | 1,64 | -2,96% | - |
| 09.09.2024 | 1,69 | 1,71 | 1,69 | 1,69 | 0,60% | 3.000,00 |
| 06.09.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -1,75% | - |
| 05.09.2024 | 1,66 | 1,71 | 1,66 | 1,71 | 1,79% | - |
| 04.09.2024 | 1,65 | 1,68 | 1,65 | 1,68 | 1,20% | - |
| 03.09.2024 | 1,64 | 1,66 | 1,64 | 1,66 | 1,22% | - |
| 02.09.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 30.08.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 29.08.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 28.08.2024 | 1,62 | 1,64 | 1,62 | 1,64 | 0,00% | - |
| 27.08.2024 | 1,62 | 1,64 | 1,62 | 1,64 | 1,23% | 9.813,00 |
| 26.08.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | 3.187,00 |
| 23.08.2024 | 1,60 | 1,62 | 1,60 | 1,62 | 0,62% | 6.500,00 |
| 22.08.2024 | 1,57 | 1,61 | 1,57 | 1,61 | 1,90% | - |
| 21.08.2024 | 1,56 | 1,58 | 1,56 | 1,58 | -1,25% | - |
| 20.08.2024 | 1,69 | 1,69 | 1,60 | 1,60 | -5,88% | 3.000,00 |
| 19.08.2024 | 1,69 | 1,72 | 1,69 | 1,70 | 0,59% | 400,00 |
| 16.08.2024 | 1,68 | 1,74 | 1,68 | 1,69 | -0,59% | 14.694,00 |
| 15.08.2024 | 1,70 | 1,70 | 1,69 | 1,70 | 1,19% | 1.000,00 |
| 14.08.2024 | 1,66 | 1,73 | 1,66 | 1,68 | -0,59% | 1.500,00 |
| 13.08.2024 | 1,64 | 1,69 | 1,64 | 1,69 | 3,05% | 800,00 |
| 12.08.2024 | 1,54 | 1,67 | 1,54 | 1,64 | 6,49% | 3.200,00 |
| 09.08.2024 | 1,59 | 1,59 | 1,54 | 1,54 | 4,05% | 50,00 |
| 08.08.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -6,33% | - |
| 07.08.2024 | 1,56 | 1,58 | 1,56 | 1,58 | 3,95% | - |
| 06.08.2024 | 1,56 | 1,56 | 1,52 | 1,52 | -3,18% | 12.000,00 |
| 05.08.2024 | 1,56 | 1,60 | 1,55 | 1,57 | -1,88% | 6.513,00 |
| 02.08.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -1,23% | - |
| 01.08.2024 | 1,65 | 1,66 | 1,61 | 1,62 | -2,41% | 52.000,00 |
| 31.07.2024 | 1,67 | 1,67 | 1,66 | 1,66 | -1,19% | 20.000,00 |
| 30.07.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 29.07.2024 | 1,66 | 1,68 | 1,66 | 1,68 | 1,82% | - |
| 26.07.2024 | 1,64 | 1,65 | 1,64 | 1,65 | 0,61% | 15.000,00 |
| 25.07.2024 | 1,60 | 1,64 | 1,60 | 1,64 | 0,00% | - |
| 24.07.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -0,61% | 200,00 |
| 23.07.2024 | 1,66 | 1,66 | 1,64 | 1,65 | -0,60% | 1.200,00 |
| 22.07.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 19.07.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -1,78% | - |
| 18.07.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | 550,00 |
| 17.07.2024 | 1,62 | 1,68 | 1,62 | 1,68 | 1,82% | 1.360,00 |
| 16.07.2024 | 1,64 | 1,65 | 1,62 | 1,65 | -0,60% | 770,00 |
| 15.07.2024 | 1,65 | 1,66 | 1,65 | 1,66 | 1,84% | 6.408,00 |
| 12.07.2024 | 1,66 | 1,70 | 1,63 | 1,63 | -2,40% | 10.000,00 |
| 11.07.2024 | 1,64 | 1,69 | 1,64 | 1,67 | -1,18% | 5.455,00 |
| 10.07.2024 | 1,65 | 1,69 | 1,65 | 1,69 | 1,81% | - |
| 09.07.2024 | 1,62 | 1,66 | 1,62 | 1,66 | 2,47% | - |
| 08.07.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -1,22% | - |