2,212€
-0,05%
Echtzeit-Aktienkurs BT Group PLC
Bid:
Ask:
Aktienkurse zur BT Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 2,23 | 2,23 | 2,20 | 2,21 | -0,63% | - |
| 08.07.2026 | 2,22 | 2,24 | 2,21 | 2,23 | 0,23% | - |
| 07.07.2026 | 2,21 | 2,26 | 2,21 | 2,22 | 0,27% | 34.000,00 |
| 06.07.2026 | 2,21 | 2,22 | 2,21 | 2,21 | 0,05% | - |
| 03.07.2026 | 2,25 | 2,25 | 2,20 | 2,21 | -1,73% | 57.000,00 |
| 02.07.2026 | 2,19 | 2,32 | 2,18 | 2,25 | 3,02% | 240.000,00 |
| 01.07.2026 | 2,21 | 2,23 | 2,15 | 2,19 | -1,00% | - |
| 30.06.2026 | 2,28 | 2,29 | 2,21 | 2,21 | -2,90% | 36.100,00 |
| 29.06.2026 | 2,27 | 2,33 | 2,27 | 2,27 | 0,80% | - |
| 26.06.2026 | 2,27 | 2,28 | 2,24 | 2,26 | -0,44% | 21.500,00 |
| 25.06.2026 | 2,32 | 2,32 | 2,26 | 2,27 | -2,16% | 7.000,00 |
| 24.06.2026 | 2,32 | 2,32 | 2,27 | 2,32 | 0,30% | 8.000,00 |
| 23.06.2026 | 2,24 | 2,31 | 2,23 | 2,31 | 2,80% | - |
| 22.06.2026 | 2,26 | 2,28 | 2,23 | 2,25 | 0,13% | 32.000,00 |
| 19.06.2026 | 2,26 | 2,29 | 2,23 | 2,24 | -0,40% | 16.000,00 |
| 18.06.2026 | 2,29 | 2,30 | 2,25 | 2,25 | -0,97% | - |
| 17.06.2026 | 2,32 | 2,32 | 2,25 | 2,27 | -1,64% | 116.096,00 |
| 16.06.2026 | 2,37 | 2,38 | 2,31 | 2,31 | -2,57% | 29.600,00 |
| 15.06.2026 | 2,48 | 2,48 | 2,36 | 2,37 | -2,83% | - |
| 12.06.2026 | 2,39 | 2,45 | 2,39 | 2,44 | 2,01% | - |
| 11.06.2026 | 2,35 | 2,41 | 2,35 | 2,39 | 1,96% | 29.277,00 |
| 10.06.2026 | 2,29 | 2,36 | 2,29 | 2,35 | 1,95% | - |
| 09.06.2026 | 2,37 | 2,38 | 2,24 | 2,30 | -2,79% | 10.500,00 |
| 08.06.2026 | 2,33 | 2,38 | 2,33 | 2,37 | 0,51% | - |
| 05.06.2026 | 2,34 | 2,39 | 2,34 | 2,36 | -0,13% | - |
| 04.06.2026 | 2,36 | 2,41 | 2,34 | 2,36 | -0,04% | - |
| 03.06.2026 | 2,39 | 2,41 | 2,35 | 2,36 | -1,38% | 20.500,00 |
| 02.06.2026 | 2,40 | 2,41 | 2,37 | 2,39 | -0,17% | 20.080,00 |
| 01.06.2026 | 2,39 | 2,43 | 2,35 | 2,40 | 1,22% | - |
| 29.05.2026 | 2,43 | 2,46 | 2,37 | 2,37 | -2,27% | 37.000,00 |
| 28.05.2026 | 2,51 | 2,56 | 2,41 | 2,42 | -4,04% | 51.888,00 |
| 27.05.2026 | 2,58 | 2,59 | 2,50 | 2,53 | -1,86% | 91.920,00 |
| 26.05.2026 | 2,66 | 2,67 | 2,56 | 2,57 | -3,74% | - |
| 25.05.2026 | 2,66 | 2,68 | 2,65 | 2,67 | 2,18% | - |
| 22.05.2026 | 2,60 | 2,67 | 2,59 | 2,62 | 1,36% | - |
| 21.05.2026 | 2,68 | 2,69 | 2,54 | 2,58 | -4,05% | - |
| 20.05.2026 | 2,67 | 2,70 | 2,67 | 2,69 | 0,45% | - |
| 19.05.2026 | 2,69 | 2,74 | 2,68 | 2,68 | -0,81% | 154.000,00 |
| 18.05.2026 | 2,54 | 2,71 | 2,53 | 2,70 | 4,81% | 76.000,00 |
| 15.05.2026 | 2,67 | 2,70 | 2,52 | 2,58 | -4,63% | 3.200,00 |
| 14.05.2026 | 2,77 | 2,78 | 2,70 | 2,70 | -2,49% | - |
| 13.05.2026 | 2,75 | 2,82 | 2,73 | 2,77 | 1,35% | - |
| 12.05.2026 | 2,74 | 2,75 | 2,69 | 2,73 | -1,09% | - |
| 11.05.2026 | 2,70 | 2,79 | 2,69 | 2,76 | 2,94% | 9.000,00 |
| 08.05.2026 | 2,53 | 2,71 | 2,50 | 2,69 | 6,46% | 249.000,00 |
| 07.05.2026 | 2,62 | 2,63 | 2,52 | 2,52 | -3,63% | - |
| 06.05.2026 | 2,61 | 2,62 | 2,57 | 2,62 | 0,42% | 92.894,00 |
| 05.05.2026 | 2,58 | 2,68 | 2,56 | 2,61 | 6,37% | 57.000,00 |
| 04.05.2026 | 2,52 | 2,52 | 2,44 | 2,45 | -3,20% | - |
| 30.04.2026 | 2,42 | 2,53 | 2,41 | 2,53 | 3,99% | - |
| 29.04.2026 | 2,53 | 2,53 | 2,43 | 2,43 | -3,22% | - |
| 28.04.2026 | 2,54 | 2,54 | 2,48 | 2,52 | -0,95% | - |
| 27.04.2026 | 2,58 | 2,58 | 2,52 | 2,54 | -2,20% | - |
| 24.04.2026 | 2,55 | 2,60 | 2,54 | 2,60 | 1,84% | 62.500,00 |
| 23.04.2026 | 2,48 | 2,57 | 2,48 | 2,55 | 1,07% | - |
| 22.04.2026 | 2,55 | 2,57 | 2,51 | 2,52 | -0,24% | - |
| 21.04.2026 | 2,54 | 2,56 | 2,53 | 2,53 | -0,16% | - |
| 20.04.2026 | 2,47 | 2,55 | 2,47 | 2,53 | 2,10% | - |
| 17.04.2026 | 2,52 | 2,55 | 2,46 | 2,48 | -1,39% | - |
| 16.04.2026 | 2,52 | 2,53 | 2,51 | 2,52 | -0,20% | - |
| 15.04.2026 | 2,52 | 2,54 | 2,51 | 2,52 | -0,24% | - |
| 14.04.2026 | 2,48 | 2,54 | 2,47 | 2,53 | 1,90% | - |
| 13.04.2026 | 2,45 | 2,52 | 2,45 | 2,48 | 0,49% | - |
| 10.04.2026 | 2,50 | 2,50 | 2,46 | 2,47 | -1,32% | 96.000,00 |
| 09.04.2026 | 2,52 | 2,53 | 2,49 | 2,50 | -1,26% | - |
| 08.04.2026 | 2,54 | 2,55 | 2,47 | 2,53 | 0,72% | - |
| 07.04.2026 | 2,47 | 2,54 | 2,46 | 2,51 | 1,78% | - |
| 02.04.2026 | 2,39 | 2,49 | 2,39 | 2,47 | 0,82% | - |
| 01.04.2026 | 2,45 | 2,47 | 2,43 | 2,45 | 0,41% | - |
| 31.03.2026 | 2,43 | 2,49 | 2,42 | 2,44 | 1,24% | - |
| 30.03.2026 | 2,35 | 2,43 | 2,33 | 2,41 | 3,43% | - |
| 27.03.2026 | 2,39 | 2,39 | 2,31 | 2,33 | -2,51% | 129.500,00 |
| 26.03.2026 | 2,39 | 2,41 | 2,37 | 2,39 | -0,83% | - |
| 25.03.2026 | 2,43 | 2,43 | 2,35 | 2,41 | -0,82% | 19.360,00 |
| 24.03.2026 | 2,31 | 2,43 | 2,31 | 2,43 | 5,19% | 164.500,00 |
| 23.03.2026 | 2,39 | 2,41 | 2,31 | 2,31 | -4,94% | - |
| 20.03.2026 | 2,53 | 2,55 | 2,41 | 2,43 | -4,33% | - |
| 19.03.2026 | 2,53 | 2,59 | 2,51 | 2,54 | 0,40% | 1.750,00 |
| 18.03.2026 | 2,57 | 2,57 | 2,51 | 2,53 | -0,78% | 265.000,00 |
| 17.03.2026 | 2,45 | 2,57 | 2,45 | 2,55 | 3,24% | 255.822,00 |
| 16.03.2026 | 2,45 | 2,54 | 2,45 | 2,47 | 1,23% | 201.600,00 |
| 13.03.2026 | 2,43 | 2,51 | 2,41 | 2,44 | 0,00% | 32.000,00 |
| 12.03.2026 | 2,39 | 2,47 | 2,39 | 2,44 | 1,67% | - |
| 11.03.2026 | 2,37 | 2,43 | 2,35 | 2,40 | 1,27% | 230.000,00 |
| 10.03.2026 | 2,39 | 2,41 | 2,35 | 2,37 | -1,25% | - |
| 09.03.2026 | 2,32 | 2,41 | 2,30 | 2,40 | 0,42% | - |
| 06.03.2026 | 2,39 | 2,41 | 2,37 | 2,39 | 0,00% | - |
| 05.03.2026 | 2,39 | 2,43 | 2,33 | 2,39 | 0,00% | - |
| 04.03.2026 | 2,41 | 2,43 | 2,39 | 2,39 | -1,65% | - |
| 03.03.2026 | 2,41 | 2,45 | 2,37 | 2,43 | 0,00% | 1.540,00 |
| 02.03.2026 | 2,37 | 2,49 | 2,37 | 2,43 | -1,22% | 62.850,00 |
| 27.02.2026 | 2,39 | 2,49 | 2,37 | 2,46 | 3,36% | 5.750,00 |
| 26.02.2026 | 2,45 | 2,47 | 2,37 | 2,38 | -2,86% | 95.000,00 |
| 25.02.2026 | 2,41 | 2,47 | 2,39 | 2,45 | 1,66% | - |
| 24.02.2026 | 2,39 | 2,45 | 2,39 | 2,41 | 0,84% | - |
| 23.02.2026 | 2,30 | 2,39 | 2,30 | 2,39 | 2,58% | - |
| 20.02.2026 | 2,33 | 2,35 | 2,33 | 2,33 | 0,00% | - |
| 19.02.2026 | 2,33 | 2,39 | 2,33 | 2,33 | 0,00% | - |
| 18.02.2026 | 2,41 | 2,42 | 2,33 | 2,33 | -3,32% | - |
| 17.02.2026 | 2,37 | 2,43 | 2,37 | 2,41 | 0,84% | - |