1,900€
-1,81%
Echtzeit-Aktienkurs BT Group PLC
Bid:
Ask:
Aktienkurse zur BT Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,90 | 1,99 | 1,90 | 1,98 | 2,33% | - |
| 24.04.2025 | 1,94 | 1,97 | 1,93 | 1,94 | -0,77% | 1.000,00 |
| 23.04.2025 | 1,99 | 2,00 | 1,94 | 1,95 | -2,01% | - |
| 22.04.2025 | 1,92 | 1,99 | 1,91 | 1,99 | 2,05% | - |
| 17.04.2025 | 1,93 | 1,96 | 1,92 | 1,95 | 2,09% | - |
| 16.04.2025 | 1,90 | 1,99 | 1,90 | 1,91 | -1,80% | - |
| 15.04.2025 | 1,93 | 1,97 | 1,92 | 1,95 | 0,78% | - |
| 14.04.2025 | 1,90 | 1,95 | 1,87 | 1,93 | 2,12% | - |
| 11.04.2025 | 1,84 | 1,90 | 1,80 | 1,89 | 2,16% | - |
| 10.04.2025 | 1,89 | 1,90 | 1,80 | 1,85 | -2,89% | - |
| 09.04.2025 | 1,75 | 1,92 | 1,75 | 1,91 | 8,86% | - |
| 08.04.2025 | 1,85 | 1,86 | 1,73 | 1,75 | -3,85% | 13.200,00 |
| 07.04.2025 | 1,84 | 1,89 | 1,78 | 1,82 | -4,71% | - |
| 04.04.2025 | 2,00 | 2,07 | 1,91 | 1,91 | -6,37% | 24.800,00 |
| 03.04.2025 | 1,92 | 2,07 | 1,89 | 2,04 | 3,55% | 90.000,00 |
| 02.04.2025 | 2,01 | 2,02 | 1,97 | 1,97 | -2,48% | 2.000,00 |
| 01.04.2025 | 1,98 | 2,03 | 1,98 | 2,02 | 1,76% | 201.308,00 |
| 31.03.2025 | 1,94 | 1,99 | 1,94 | 1,99 | 0,25% | 150,00 |
| 28.03.2025 | 1,95 | 2,00 | 1,95 | 1,98 | -0,25% | - |
| 27.03.2025 | 1,96 | 1,99 | 1,95 | 1,99 | 0,00% | - |
| 26.03.2025 | 1,97 | 1,99 | 1,96 | 1,99 | 0,51% | - |
| 25.03.2025 | 1,97 | 2,00 | 1,96 | 1,98 | -0,25% | 6.960,00 |
| 24.03.2025 | 2,00 | 2,00 | 1,96 | 1,98 | -0,25% | - |
| 21.03.2025 | 1,95 | 1,99 | 1,94 | 1,99 | 1,28% | 8.000,00 |
| 20.03.2025 | 1,90 | 1,96 | 1,89 | 1,96 | 3,16% | 45.000,00 |
| 19.03.2025 | 1,94 | 1,95 | 1,87 | 1,90 | -2,56% | 6.000,00 |
| 18.03.2025 | 1,92 | 1,95 | 1,90 | 1,95 | 1,30% | - |
| 17.03.2025 | 1,87 | 1,93 | 1,87 | 1,93 | 2,67% | 8.000,00 |
| 14.03.2025 | 1,90 | 1,90 | 1,86 | 1,88 | -0,79% | 10.000,00 |
| 13.03.2025 | 1,83 | 1,90 | 1,83 | 1,89 | 1,34% | - |
| 12.03.2025 | 1,88 | 1,89 | 1,80 | 1,87 | -0,80% | 1.906,00 |
| 11.03.2025 | 1,92 | 1,93 | 1,85 | 1,88 | -2,08% | 40.855,00 |
| 10.03.2025 | 1,92 | 1,94 | 1,85 | 1,92 | -1,03% | 54.460,00 |
| 07.03.2025 | 1,85 | 1,95 | 1,82 | 1,94 | 5,15% | 13.500,00 |
| 06.03.2025 | 1,87 | 1,88 | 1,81 | 1,85 | 0,27% | 600,00 |
| 05.03.2025 | 1,89 | 1,89 | 1,83 | 1,84 | -3,16% | 2.000,00 |
| 04.03.2025 | 1,86 | 1,92 | 1,86 | 1,90 | 1,88% | - |
| 03.03.2025 | 1,92 | 1,95 | 1,85 | 1,87 | -3,87% | - |
| 28.02.2025 | 1,87 | 1,97 | 1,87 | 1,94 | 2,65% | - |
| 27.02.2025 | 1,85 | 1,93 | 1,85 | 1,89 | 0,80% | - |
| 26.02.2025 | 1,88 | 1,89 | 1,86 | 1,88 | -0,27% | 26.512,00 |
| 25.02.2025 | 1,81 | 1,89 | 1,81 | 1,88 | 1,62% | - |
| 24.02.2025 | 1,80 | 1,86 | 1,80 | 1,85 | 1,65% | 800,00 |
| 21.02.2025 | 1,79 | 1,84 | 1,79 | 1,82 | 1,96% | 6.955,00 |
| 20.02.2025 | 1,77 | 1,81 | 1,77 | 1,79 | -1,11% | - |
| 19.02.2025 | 1,81 | 1,81 | 1,77 | 1,81 | -0,55% | 3.600,00 |
| 18.02.2025 | 1,81 | 1,82 | 1,72 | 1,82 | -1,41% | - |
| 17.02.2025 | 1,82 | 1,84 | 1,82 | 1,84 | 1,27% | 15.280,00 |
| 14.02.2025 | 1,81 | 1,83 | 1,81 | 1,82 | 0,06% | 6.000,00 |
| 13.02.2025 | 1,80 | 1,84 | 1,80 | 1,82 | 0,66% | 3.000,00 |
| 12.02.2025 | 1,82 | 1,84 | 1,80 | 1,81 | -1,15% | - |
| 11.02.2025 | 1,79 | 1,83 | 1,79 | 1,83 | 0,55% | 8.000,00 |
| 10.02.2025 | 1,80 | 1,82 | 1,80 | 1,82 | 0,83% | - |
| 07.02.2025 | 1,79 | 1,81 | 1,73 | 1,80 | 0,56% | 2.600,00 |
| 06.02.2025 | 1,73 | 1,80 | 1,73 | 1,79 | 2,28% | - |
| 05.02.2025 | 1,69 | 1,76 | 1,69 | 1,75 | 1,74% | - |
| 04.02.2025 | 1,74 | 1,75 | 1,70 | 1,72 | -1,15% | 1.190,00 |
| 03.02.2025 | 1,66 | 1,75 | 1,66 | 1,74 | 2,65% | - |
| 31.01.2025 | 1,74 | 1,75 | 1,69 | 1,70 | -2,58% | - |
| 30.01.2025 | 1,76 | 1,76 | 1,68 | 1,74 | -1,14% | - |
| 29.01.2025 | 1,73 | 1,77 | 1,72 | 1,76 | 1,44% | - |
| 28.01.2025 | 1,68 | 1,74 | 1,68 | 1,74 | 2,66% | - |
| 27.01.2025 | 1,63 | 1,70 | 1,63 | 1,69 | 1,20% | - |
| 24.01.2025 | 1,70 | 1,70 | 1,66 | 1,67 | -1,76% | - |
| 23.01.2025 | 1,65 | 1,70 | 1,65 | 1,70 | 1,49% | - |
| 22.01.2025 | 1,68 | 1,70 | 1,67 | 1,68 | -1,18% | 2.450,00 |
| 21.01.2025 | 1,66 | 1,70 | 1,66 | 1,70 | 0,00% | 2.000,00 |
| 20.01.2025 | 1,72 | 1,72 | 1,68 | 1,70 | -1,45% | - |
| 17.01.2025 | 1,65 | 1,72 | 1,65 | 1,72 | 2,68% | - |
| 16.01.2025 | 1,70 | 1,71 | 1,65 | 1,68 | -1,47% | - |
| 15.01.2025 | 1,64 | 1,70 | 1,64 | 1,70 | 2,10% | 10.096,00 |
| 14.01.2025 | 1,65 | 1,68 | 1,65 | 1,67 | -0,24% | - |
| 13.01.2025 | 1,65 | 1,68 | 1,64 | 1,67 | 0,60% | - |
| 10.01.2025 | 1,70 | 1,73 | 1,65 | 1,66 | -4,05% | - |
| 09.01.2025 | 1,72 | 1,75 | 1,72 | 1,73 | -0,57% | - |
| 08.01.2025 | 1,77 | 1,78 | 1,71 | 1,74 | -1,69% | - |
| 07.01.2025 | 1,77 | 1,80 | 1,76 | 1,77 | -1,12% | - |
| 06.01.2025 | 1,79 | 1,80 | 1,76 | 1,79 | 0,28% | - |
| 03.01.2025 | 1,76 | 1,80 | 1,76 | 1,79 | 0,28% | - |
| 02.01.2025 | 1,74 | 1,79 | 1,73 | 1,78 | 2,59% | 8.397,00 |
| 30.12.2024 | 1,72 | 1,75 | 1,72 | 1,74 | 0,29% | 400,00 |
| 27.12.2024 | 1,72 | 1,76 | 1,72 | 1,73 | -1,70% | - |
| 23.12.2024 | 1,74 | 1,77 | 1,74 | 1,76 | -0,28% | - |
| 20.12.2024 | 1,81 | 1,81 | 1,74 | 1,77 | -2,75% | - |
| 19.12.2024 | 1,77 | 1,83 | 1,76 | 1,82 | 2,25% | - |
| 18.12.2024 | 1,76 | 1,81 | 1,76 | 1,78 | -0,84% | - |
| 17.12.2024 | 1,78 | 1,81 | 1,77 | 1,79 | 0,00% | - |
| 16.12.2024 | 1,83 | 1,84 | 1,79 | 1,79 | -2,72% | 4.000,00 |
| 13.12.2024 | 1,84 | 1,86 | 1,83 | 1,84 | -0,54% | - |
| 12.12.2024 | 1,86 | 1,87 | 1,85 | 1,85 | -1,07% | 6.000,00 |
| 11.12.2024 | 1,86 | 1,89 | 1,85 | 1,87 | -0,53% | - |
| 10.12.2024 | 1,85 | 1,89 | 1,82 | 1,88 | -0,27% | 362.635,00 |
| 09.12.2024 | 1,87 | 1,93 | 1,87 | 1,89 | -1,31% | 50.000,00 |
| 06.12.2024 | 1,89 | 1,93 | 1,89 | 1,91 | 0,53% | - |
| 05.12.2024 | 1,87 | 1,95 | 1,87 | 1,90 | 1,06% | - |
| 04.12.2024 | 1,90 | 1,92 | 1,88 | 1,88 | -2,08% | - |
| 03.12.2024 | 1,93 | 1,96 | 1,88 | 1,92 | -0,78% | - |
| 02.12.2024 | 1,92 | 1,97 | 1,91 | 1,94 | 0,26% | - |
| 29.11.2024 | 1,91 | 1,96 | 1,91 | 1,93 | 0,52% | 4.500,00 |
| 28.11.2024 | 1,89 | 1,94 | 1,89 | 1,92 | 0,52% | - |