£1,077
2,84%
Echtzeit-Aktienkurs BT GROUP PLC LS 0.05
Bid:
Ask:
Aktienkurse zur BT GROUP PLC LS 0.05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 1,05 | 1,06 | 1,04 | 1,05 | 0,19% | 1.779.333,00 |
| 18.04.2024 | 1,04 | 1,05 | 1,03 | 1,05 | 1,50% | 3.361.246,00 |
| 17.04.2024 | 1,03 | 1,04 | 1,02 | 1,03 | 0,68% | 3.927.071,00 |
| 16.04.2024 | 1,04 | 1,05 | 1,02 | 1,02 | -2,50% | 4.154.740,00 |
| 15.04.2024 | 1,07 | 1,07 | 1,05 | 1,05 | -1,98% | 988.698,00 |
| 12.04.2024 | 1,06 | 1,09 | 1,06 | 1,07 | 1,56% | 3.184.709,00 |
| 11.04.2024 | 1,06 | 1,07 | 1,05 | 1,06 | -0,33% | 2.318.902,00 |
| 10.04.2024 | 1,08 | 1,10 | 1,05 | 1,06 | -1,07% | 2.365.259,00 |
| 09.04.2024 | 1,06 | 1,08 | 1,05 | 1,07 | 1,23% | 2.663.445,00 |
| 08.04.2024 | 1,05 | 1,06 | 1,05 | 1,06 | 1,20% | 1.904.974,00 |
| 05.04.2024 | 1,05 | 1,05 | 1,04 | 1,05 | -1,14% | 1.351.253,00 |
| 04.04.2024 | 1,06 | 1,08 | 1,05 | 1,06 | 0,76% | 2.609.305,00 |
| 03.04.2024 | 1,09 | 1,09 | 1,04 | 1,05 | -4,38% | 4.510.046,00 |
| 02.04.2024 | 1,09 | 1,11 | 1,09 | 1,10 | 0,00% | 1.924.437,00 |
| 28.03.2024 | 1,10 | 1,11 | 1,09 | 1,10 | 0,18% | 1.984.980,00 |
| 27.03.2024 | 1,09 | 1,10 | 1,08 | 1,10 | 0,60% | 1.874.871,00 |
| 26.03.2024 | 1,08 | 1,09 | 1,07 | 1,09 | 0,83% | 2.182.688,00 |
| 25.03.2024 | 1,07 | 1,08 | 1,07 | 1,08 | 0,61% | 2.056.471,00 |
| 22.03.2024 | 1,07 | 1,10 | 1,07 | 1,07 | 0,23% | 2.276.743,00 |
| 21.03.2024 | 1,06 | 1,08 | 1,06 | 1,07 | 1,86% | 4.209.395,00 |
| 20.03.2024 | 1,05 | 1,06 | 1,04 | 1,05 | 0,67% | 2.642.397,00 |
| 19.03.2024 | 1,05 | 1,05 | 1,04 | 1,04 | -0,24% | 2.908.916,00 |
| 18.03.2024 | 1,09 | 1,09 | 1,04 | 1,05 | -3,99% | 6.902.870,00 |
| 15.03.2024 | 1,09 | 1,10 | 1,09 | 1,09 | 0,28% | 4.564.139,00 |
| 14.03.2024 | 1,10 | 1,11 | 1,08 | 1,09 | -0,46% | 4.532.992,00 |
| 13.03.2024 | 1,10 | 1,10 | 1,09 | 1,09 | -0,70% | 3.018.195,00 |
| 12.03.2024 | 1,11 | 1,11 | 1,10 | 1,10 | -0,07% | 1.536.840,00 |
| 11.03.2024 | 1,10 | 1,11 | 1,09 | 1,10 | 0,59% | 3.318.659,00 |
| 08.03.2024 | 1,08 | 1,10 | 1,06 | 1,09 | 1,81% | 3.820.137,00 |
| 07.03.2024 | 1,07 | 1,10 | 1,07 | 1,07 | 0,28% | 4.166.617,00 |
| 06.03.2024 | 1,07 | 1,09 | 1,07 | 1,07 | 0,42% | 2.380.917,00 |
| 05.03.2024 | 1,06 | 1,08 | 1,05 | 1,07 | 0,33% | 2.640.901,00 |
| 04.03.2024 | 1,07 | 1,08 | 1,06 | 1,06 | 1,67% | 3.801.443,00 |
| 01.03.2024 | 1,05 | 1,06 | 1,03 | 1,05 | 0,12% | 1.880.870,00 |
| 29.02.2024 | 1,05 | 1,06 | 1,03 | 1,04 | 0,31% | 3.165.650,00 |
| 28.02.2024 | 1,07 | 1,07 | 1,03 | 1,04 | -1,98% | 3.637.976,00 |
| 27.02.2024 | 1,05 | 1,06 | 1,05 | 1,06 | 0,97% | 3.114.500,00 |
| 26.02.2024 | 1,07 | 1,07 | 1,05 | 1,05 | -1,84% | 1.818.317,00 |
| 23.02.2024 | 1,08 | 1,08 | 1,05 | 1,07 | -0,92% | 4.916.278,00 |
| 22.02.2024 | 1,09 | 1,09 | 1,08 | 1,08 | -0,37% | 4.121.703,00 |
| 21.02.2024 | 1,06 | 1,09 | 1,06 | 1,09 | 1,64% | 5.761.465,00 |
| 20.02.2024 | 1,07 | 1,07 | 1,06 | 1,07 | 0,47% | 1.357.241,00 |
| 19.02.2024 | 1,07 | 1,08 | 1,06 | 1,06 | -0,33% | 896.023,00 |
| 16.02.2024 | 1,07 | 1,08 | 1,06 | 1,07 | 0,38% | 3.184.254,00 |
| 15.02.2024 | 1,05 | 1,07 | 1,04 | 1,06 | 1,33% | 2.210.668,00 |
| 14.02.2024 | 1,03 | 1,06 | 1,03 | 1,05 | 2,54% | 3.129.663,00 |
| 13.02.2024 | 1,04 | 1,05 | 1,02 | 1,02 | -2,11% | 4.707.046,00 |
| 12.02.2024 | 1,05 | 1,06 | 1,02 | 1,05 | -0,57% | 3.389.085,00 |
| 09.02.2024 | 1,06 | 1,06 | 1,05 | 1,05 | -0,57% | 3.453.745,00 |
| 08.02.2024 | 1,05 | 1,07 | 1,05 | 1,06 | 0,38% | 4.197.143,00 |
| 07.02.2024 | 1,07 | 1,08 | 1,05 | 1,05 | -1,63% | 2.657.941,00 |
| 06.02.2024 | 1,10 | 1,10 | 1,06 | 1,07 | -2,50% | 4.068.050,00 |
| 05.02.2024 | 1,11 | 1,12 | 1,10 | 1,10 | -1,26% | 2.695.004,00 |
| 02.02.2024 | 1,10 | 1,13 | 1,10 | 1,11 | 2,02% | 2.340.930,00 |
| 01.02.2024 | 1,17 | 1,19 | 1,09 | 1,09 | -2,85% | 4.080.366,00 |
| 31.01.2024 | 1,13 | 1,13 | 1,12 | 1,12 | -0,66% | 5.138.541,00 |
| 30.01.2024 | 1,15 | 1,16 | 1,12 | 1,13 | -1,25% | 2.330.768,00 |
| 29.01.2024 | 1,16 | 1,16 | 1,14 | 1,14 | -1,66% | 2.751.935,00 |
| 26.01.2024 | 1,16 | 1,17 | 1,16 | 1,16 | 0,82% | 2.209.426,00 |
| 25.01.2024 | 1,16 | 1,16 | 1,14 | 1,15 | -0,77% | 2.053.817,00 |
| 24.01.2024 | 1,16 | 1,17 | 1,16 | 1,16 | 0,65% | 2.040.222,00 |
| 23.01.2024 | 1,16 | 1,16 | 1,15 | 1,16 | -0,17% | 1.832.489,00 |
| 22.01.2024 | 1,16 | 1,17 | 1,15 | 1,16 | 1,40% | 1.029.193,00 |
| 19.01.2024 | 1,15 | 1,15 | 1,14 | 1,14 | -0,33% | 644.418,00 |
| 18.01.2024 | 1,15 | 1,16 | 1,13 | 1,14 | 0,86% | 3.026.470,00 |
| 17.01.2024 | 1,14 | 1,14 | 1,12 | 1,14 | -0,87% | 3.389.266,00 |
| 16.01.2024 | 1,16 | 1,16 | 1,14 | 1,15 | -1,63% | 3.022.170,00 |
| 15.01.2024 | 1,17 | 1,17 | 1,16 | 1,16 | -0,77% | 1.101.224,00 |
| 12.01.2024 | 1,16 | 1,18 | 1,15 | 1,17 | 1,08% | 3.424.381,00 |
| 11.01.2024 | 1,17 | 1,18 | 1,16 | 1,16 | -0,47% | 2.452.341,00 |
| 10.01.2024 | 1,20 | 1,21 | 1,15 | 1,17 | -3,70% | 4.665.082,00 |
| 09.01.2024 | 1,22 | 1,22 | 1,21 | 1,21 | -1,00% | 2.176.907,00 |
| 08.01.2024 | 1,22 | 1,23 | 1,20 | 1,22 | 0,74% | 1.267.857,00 |
| 05.01.2024 | 1,21 | 1,22 | 1,20 | 1,21 | -0,16% | 1.279.632,00 |
| 04.01.2024 | 1,23 | 1,23 | 1,20 | 1,22 | -1,10% | 2.055.391,00 |
| 03.01.2024 | 1,25 | 1,26 | 1,23 | 1,23 | -1,72% | 2.040.587,00 |
| 02.01.2024 | 1,24 | 1,25 | 1,24 | 1,25 | 1,38% | 1.855.338,00 |
| 29.12.2023 | 1,23 | 1,24 | 1,22 | 1,23 | 0,45% | 868.433,00 |
| 28.12.2023 | 1,24 | 1,25 | 1,23 | 1,23 | -2,46% | 807.730,00 |
| 27.12.2023 | 1,27 | 1,28 | 1,25 | 1,26 | -0,98% | 1.487.958,00 |
| 22.12.2023 | 1,26 | 1,27 | 1,26 | 1,27 | 0,61% | 919.490,00 |
| 21.12.2023 | 1,26 | 1,28 | 1,26 | 1,26 | 0,30% | 1.840.002,00 |
| 20.12.2023 | 1,25 | 1,27 | 1,25 | 1,26 | 2,02% | 2.048.757,00 |
| 19.12.2023 | 1,25 | 1,25 | 1,23 | 1,24 | -1,26% | 3.100.611,00 |
| 18.12.2023 | 1,25 | 1,27 | 1,24 | 1,25 | 0,18% | 1.278.575,00 |
| 15.12.2023 | 1,28 | 1,30 | 1,25 | 1,25 | -3,07% | 1.987.253,00 |
| 14.12.2023 | 1,29 | 1,32 | 1,28 | 1,29 | 1,46% | 2.927.577,00 |
| 13.12.2023 | 1,27 | 1,27 | 1,23 | 1,27 | 0,69% | 7.458.312,00 |
| 12.12.2023 | 1,27 | 1,28 | 1,25 | 1,26 | -4,09% | 4.574.538,00 |
| 11.12.2023 | 1,33 | 1,33 | 1,31 | 1,32 | -0,60% | 1.786.766,00 |
| 08.12.2023 | 1,33 | 1,35 | 1,32 | 1,32 | -1,96% | 2.665.338,00 |
| 07.12.2023 | 1,37 | 1,37 | 1,32 | 1,35 | -0,95% | 5.922.542,00 |
| 06.12.2023 | 1,31 | 1,37 | 1,31 | 1,36 | 4,61% | 7.334.500,00 |
| 05.12.2023 | 1,26 | 1,31 | 1,25 | 1,30 | 3,29% | 6.400.929,00 |
| 04.12.2023 | 1,24 | 1,27 | 1,24 | 1,26 | 2,11% | 1.790.552,00 |
| 01.12.2023 | 1,23 | 1,24 | 1,22 | 1,24 | 0,51% | 1.287.281,00 |
| 30.11.2023 | 1,23 | 1,24 | 1,22 | 1,23 | 0,27% | 2.133.912,00 |
| 29.11.2023 | 1,22 | 1,23 | 1,21 | 1,23 | 0,33% | 1.333.526,00 |
| 28.11.2023 | 1,23 | 1,23 | 1,21 | 1,22 | -0,73% | 1.312.463,00 |
| 27.11.2023 | 1,22 | 1,24 | 1,22 | 1,23 | 0,29% | 2.519.378,00 |