2,369€
-1,31%
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 | 2,48 | 2,39 | 2,40 | 0,10% | - |
| 28.05.2026 | 2,47 | 2,47 | 2,40 | 2,40 | -3,46% | - |
| 27.05.2026 | 2,54 | 2,54 | 2,49 | 2,49 | -2,16% | - |
| 26.05.2026 | 2,62 | 2,62 | 2,45 | 2,54 | -3,57% | 25.500,00 |
| 25.05.2026 | 2,62 | 2,64 | 2,62 | 2,64 | 2,29% | - |
| 22.05.2026 | 2,56 | 2,58 | 2,56 | 2,58 | 1,30% | 50,00 |
| 21.05.2026 | 2,64 | 2,64 | 2,54 | 2,54 | -4,04% | - |
| 20.05.2026 | 2,63 | 2,65 | 2,63 | 2,65 | -0,08% | - |
| 19.05.2026 | 2,65 | 2,65 | 2,65 | 2,65 | -0,30% | - |
| 18.05.2026 | 2,53 | 2,66 | 2,53 | 2,66 | 5,51% | - |
| 15.05.2026 | 2,63 | 2,63 | 2,52 | 2,52 | -7,76% | - |
| 14.05.2026 | 2,73 | 2,73 | 2,73 | 2,73 | 1,15% | - |
| 13.05.2026 | 2,71 | 2,71 | 2,70 | 2,70 | 0,15% | 2.000,00 |
| 12.05.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -0,70% | - |
| 11.05.2026 | 2,67 | 2,72 | 2,67 | 2,72 | 2,49% | 7.454,00 |
| 08.05.2026 | 2,48 | 2,69 | 2,48 | 2,65 | 2,67% | 21.450,00 |
| 07.05.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 0,39% | - |
| 06.05.2026 | 2,58 | 2,58 | 2,55 | 2,57 | -0,31% | 14.400,00 |
| 05.05.2026 | 2,54 | 2,58 | 2,54 | 2,58 | 7,05% | - |
| 04.05.2026 | 2,48 | 2,48 | 2,41 | 2,41 | -3,37% | - |
| 30.04.2026 | 2,38 | 2,49 | 2,38 | 2,49 | 0,24% | - |
| 29.04.2026 | 2,49 | 2,49 | 2,49 | 2,49 | 0,48% | - |
| 28.04.2026 | 2,51 | 2,51 | 2,48 | 2,48 | -1,55% | - |
| 27.04.2026 | 2,54 | 2,54 | 2,52 | 2,52 | -2,18% | 1,00 |
| 24.04.2026 | 2,51 | 2,57 | 2,51 | 2,57 | 2,47% | 19.077,00 |
| 23.04.2026 | 2,44 | 2,51 | 2,44 | 2,51 | 2,20% | - |
| 22.04.2026 | 2,52 | 2,52 | 2,46 | 2,46 | -1,29% | - |
| 21.04.2026 | 2,50 | 2,50 | 2,48 | 2,49 | -0,24% | 1.257,00 |
| 20.04.2026 | 2,39 | 2,49 | 2,39 | 2,49 | 1,47% | 650,00 |
| 17.04.2026 | 2,49 | 2,49 | 2,46 | 2,46 | -1,52% | 133,00 |
| 16.04.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,32% | - |
| 15.04.2026 | 2,48 | 2,49 | 2,48 | 2,49 | -0,12% | - |
| 14.04.2026 | 2,44 | 2,49 | 2,44 | 2,49 | -1,93% | - |
| 13.04.2026 | 2,42 | 2,54 | 2,42 | 2,54 | 3,80% | 400,00 |
| 10.04.2026 | 2,46 | 2,46 | 2,45 | 2,45 | -0,53% | - |
| 09.04.2026 | 2,48 | 2,50 | 2,46 | 2,46 | -1,28% | 1.100,00 |
| 08.04.2026 | 2,51 | 2,51 | 2,49 | 2,49 | 1,43% | 7.933,00 |
| 07.04.2026 | 2,49 | 2,50 | 2,46 | 2,46 | 0,66% | 2.107,00 |
| 02.04.2026 | 2,36 | 2,46 | 2,36 | 2,44 | 0,83% | 12.474,00 |
| 01.04.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 31.03.2026 | 2,40 | 2,44 | 2,40 | 2,40 | 0,84% | 3.250,00 |
| 30.03.2026 | 2,32 | 2,38 | 2,32 | 2,38 | 2,59% | - |
| 27.03.2026 | 2,36 | 2,36 | 2,32 | 2,32 | -1,69% | 800,00 |
| 26.03.2026 | 2,36 | 2,46 | 2,36 | 2,36 | -0,84% | 2.000,00 |
| 25.03.2026 | 2,40 | 2,40 | 2,38 | 2,38 | -0,83% | - |
| 24.03.2026 | 2,28 | 2,40 | 2,28 | 2,40 | 5,26% | - |
| 23.03.2026 | 2,38 | 2,38 | 2,28 | 2,28 | -5,00% | 200,00 |
| 20.03.2026 | 2,50 | 2,54 | 2,40 | 2,40 | -4,00% | 100,00 |
| 19.03.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 18.03.2026 | 2,54 | 2,56 | 2,48 | 2,50 | -0,79% | 8.984,00 |
| 17.03.2026 | 2,42 | 2,52 | 2,42 | 2,52 | 3,28% | 1.000,00 |
| 16.03.2026 | 2,44 | 2,52 | 2,44 | 2,44 | 1,67% | 5.130,00 |
| 13.03.2026 | 2,40 | 2,46 | 2,40 | 2,40 | 0,00% | 5.000,00 |
| 12.03.2026 | 2,36 | 2,42 | 2,36 | 2,40 | 0,84% | 12.148,00 |
| 11.03.2026 | 2,34 | 2,38 | 2,34 | 2,38 | 1,71% | 1,00 |
| 10.03.2026 | 2,34 | 2,44 | 2,34 | 2,34 | 0,00% | 35.632,00 |
| 09.03.2026 | 2,28 | 2,34 | 2,28 | 2,34 | -0,85% | - |
| 06.03.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 05.03.2026 | 2,36 | 2,40 | 2,36 | 2,36 | 0,00% | 90.576,00 |
| 04.03.2026 | 2,38 | 2,38 | 2,36 | 2,36 | -1,67% | - |
| 03.03.2026 | 2,38 | 2,40 | 2,38 | 2,40 | 0,00% | - |
| 02.03.2026 | 2,34 | 2,46 | 2,34 | 2,40 | -1,64% | 2.772,00 |
| 27.02.2026 | 2,36 | 2,44 | 2,36 | 2,44 | 2,52% | 26.542,00 |
| 26.02.2026 | 2,42 | 2,42 | 2,38 | 2,38 | -2,46% | - |
| 25.02.2026 | 2,38 | 2,44 | 2,38 | 2,44 | 1,67% | 13.451,00 |
| 24.02.2026 | 2,36 | 2,42 | 2,36 | 2,40 | 0,84% | 7.050,00 |
| 23.02.2026 | 2,26 | 2,38 | 2,26 | 2,38 | 2,59% | - |
| 20.02.2026 | 2,30 | 2,32 | 2,28 | 2,32 | 0,00% | 3.750,00 |
| 19.02.2026 | 2,30 | 2,32 | 2,30 | 2,32 | 0,00% | 2.311,00 |
| 18.02.2026 | 2,38 | 2,38 | 2,32 | 2,32 | -2,52% | 5,00 |
| 17.02.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | 1.500,00 |
| 16.02.2026 | 2,42 | 2,42 | 2,38 | 2,38 | -0,83% | - |
| 13.02.2026 | 2,38 | 2,40 | 2,38 | 2,40 | 0,00% | 5.000,00 |
| 12.02.2026 | 2,34 | 2,44 | 2,34 | 2,40 | 1,69% | 750,00 |
| 11.02.2026 | 2,28 | 2,36 | 2,28 | 2,36 | 2,61% | - |
| 10.02.2026 | 2,28 | 2,30 | 2,28 | 2,30 | 1,77% | 1.307,00 |
| 09.02.2026 | 2,36 | 2,36 | 2,26 | 2,26 | -5,04% | 8.100,00 |
| 06.02.2026 | 2,32 | 2,40 | 2,32 | 2,38 | 1,71% | 500,00 |
| 05.02.2026 | 2,32 | 2,34 | 2,32 | 2,34 | -0,85% | - |
| 04.02.2026 | 2,26 | 2,36 | 2,26 | 2,36 | 3,51% | 2.550,00 |
| 03.02.2026 | 2,22 | 2,28 | 2,22 | 2,28 | 2,70% | - |
| 02.02.2026 | 2,16 | 2,22 | 2,16 | 2,22 | 0,91% | 2.200,00 |
| 30.01.2026 | 2,16 | 2,20 | 2,16 | 2,20 | 0,92% | - |
| 29.01.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 28.01.2026 | 2,14 | 2,20 | 2,14 | 2,20 | 2,80% | - |
| 27.01.2026 | 2,12 | 2,14 | 2,12 | 2,14 | 0,94% | - |
| 26.01.2026 | 2,18 | 2,18 | 2,12 | 2,12 | -2,75% | 100,00 |
| 23.01.2026 | 2,14 | 2,18 | 2,14 | 2,18 | 1,87% | - |
| 22.01.2026 | 2,16 | 2,16 | 2,14 | 2,14 | -0,93% | 15.000,00 |
| 21.01.2026 | 2,12 | 2,16 | 2,12 | 2,16 | 1,89% | - |
| 20.01.2026 | 2,10 | 2,12 | 2,10 | 2,12 | 0,00% | - |
| 19.01.2026 | 1,95 | 2,12 | 1,95 | 2,12 | 3,92% | 900,00 |
| 16.01.2026 | 2,10 | 2,10 | 2,04 | 2,04 | -2,86% | 10,00 |
| 15.01.2026 | 2,14 | 2,14 | 2,10 | 2,10 | -0,94% | - |
| 14.01.2026 | 2,08 | 2,12 | 2,04 | 2,12 | 1,92% | 1.000,00 |
| 13.01.2026 | 2,04 | 2,08 | 2,04 | 2,08 | 2,97% | - |
| 12.01.2026 | 2,10 | 2,10 | 1,96 | 2,02 | -3,81% | 32.228,00 |
| 09.01.2026 | 2,14 | 2,14 | 2,10 | 2,10 | -1,87% | - |
| 08.01.2026 | 2,10 | 2,14 | 2,08 | 2,14 | 1,90% | 9.350,00 |
| 07.01.2026 | 2,14 | 2,14 | 2,10 | 2,10 | -1,87% | - |