Börse:
1,590€
-2,45%
Echtzeit-Aktienkurs BT Group PLC
Bid:
1,585€
Ask:
1,595€
Aktienkurse zur BT Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.03.2021 | 1,63 | 1,67 | 1,59 | 1,59 | -2,76% | 26.351,00 |
| 05.03.2021 | 1,54 | 1,67 | 1,54 | 1,63 | 6,18% | 146.347,00 |
| 04.03.2021 | 1,54 | 1,58 | 1,49 | 1,54 | 0,00% | 53.359,00 |
| 03.03.2021 | 1,48 | 1,58 | 1,48 | 1,54 | 4,24% | 108.050,00 |
| 02.03.2021 | 1,46 | 1,50 | 1,45 | 1,48 | 0,85% | 15.997,00 |
| 01.03.2021 | 1,45 | 1,49 | 1,45 | 1,46 | 1,74% | 44.550,00 |
| 26.02.2021 | 1,45 | 1,49 | 1,43 | 1,44 | -1,54% | 94.105,00 |
| 25.02.2021 | 1,52 | 1,54 | 1,46 | 1,46 | -3,63% | 182.398,00 |
| 24.02.2021 | 1,52 | 1,56 | 1,50 | 1,52 | -0,33% | 67.170,00 |
| 23.02.2021 | 1,54 | 1,55 | 1,51 | 1,52 | -1,14% | 65.759,00 |
| 22.02.2021 | 1,53 | 1,54 | 1,51 | 1,54 | 0,33% | 29.377,00 |
| 19.02.2021 | 1,47 | 1,54 | 1,47 | 1,53 | 3,72% | 78.678,00 |
| 18.02.2021 | 1,50 | 1,53 | 1,47 | 1,48 | -1,66% | 72.462,00 |
| 17.02.2021 | 1,49 | 1,51 | 1,48 | 1,50 | 0,84% | 14.320,00 |
| 16.02.2021 | 1,50 | 1,52 | 1,48 | 1,49 | -0,17% | 50.892,00 |
| 15.02.2021 | 1,44 | 1,52 | 1,44 | 1,49 | 4,19% | 160.246,00 |
| 12.02.2021 | 1,42 | 1,45 | 1,41 | 1,43 | 0,88% | 21.640,00 |
| 11.02.2021 | 1,42 | 1,43 | 1,40 | 1,42 | 0,35% | 40.384,00 |
| 10.02.2021 | 1,41 | 1,44 | 1,41 | 1,42 | 0,53% | 23.875,00 |
| 09.02.2021 | 1,43 | 1,43 | 1,40 | 1,41 | -1,23% | 158.189,00 |
| 08.02.2021 | 1,44 | 1,46 | 1,41 | 1,43 | -0,35% | 144.736,00 |
| 05.02.2021 | 1,50 | 1,50 | 1,42 | 1,43 | -2,89% | 135.709,00 |
| 04.02.2021 | 1,47 | 1,53 | 1,43 | 1,47 | -0,51% | 149.721,00 |
| 03.02.2021 | 1,45 | 1,49 | 1,45 | 1,48 | 2,07% | 141.390,00 |
| 02.02.2021 | 1,49 | 1,49 | 1,45 | 1,45 | -0,68% | 24.710,00 |
| 01.02.2021 | 1,46 | 1,48 | 1,44 | 1,46 | -1,68% | 69.556,00 |
| 29.01.2021 | 1,48 | 1,49 | 1,42 | 1,49 | -0,34% | 89.871,00 |
| 28.01.2021 | 1,51 | 1,51 | 1,47 | 1,49 | -1,32% | 61.316,00 |
| 27.01.2021 | 1,51 | 1,52 | 1,50 | 1,51 | -0,98% | 44.029,00 |
| 26.01.2021 | 1,46 | 1,55 | 1,45 | 1,53 | 4,10% | 65.655,00 |
| 25.01.2021 | 1,52 | 1,54 | 1,47 | 1,47 | -3,30% | 88.048,00 |
| 22.01.2021 | 1,55 | 1,55 | 1,52 | 1,52 | -0,98% | 39.190,00 |
| 21.01.2021 | 1,58 | 1,58 | 1,53 | 1,53 | -1,61% | 42.935,00 |
| 20.01.2021 | 1,57 | 1,60 | 1,56 | 1,56 | 0,00% | 35.731,00 |
| 19.01.2021 | 1,57 | 1,61 | 1,56 | 1,56 | 0,00% | 32.731,00 |
| 18.01.2021 | 1,58 | 1,60 | 1,56 | 1,56 | -1,89% | 18.757,00 |
| 15.01.2021 | 1,60 | 1,61 | 1,58 | 1,59 | -3,94% | 47.829,00 |
| 14.01.2021 | 1,64 | 1,65 | 1,60 | 1,65 | 0,61% | 42.173,00 |
| 13.01.2021 | 1,63 | 1,65 | 1,63 | 1,64 | 1,86% | 118.982,00 |
| 12.01.2021 | 1,61 | 1,63 | 1,59 | 1,61 | 1,32% | 95.988,00 |
| 11.01.2021 | 1,65 | 1,65 | 1,59 | 1,59 | -0,69% | 33.683,00 |
| 08.01.2021 | 1,61 | 1,64 | 1,57 | 1,60 | -4,59% | 131.318,00 |
| 07.01.2021 | 1,61 | 1,68 | 1,59 | 1,68 | 4,16% | 187.504,00 |
| 06.01.2021 | 1,52 | 1,61 | 1,52 | 1,61 | 6,27% | 94.196,00 |
| 05.01.2021 | 1,53 | 1,53 | 1,51 | 1,52 | -0,98% | 45.650,00 |
| 04.01.2021 | 1,49 | 1,55 | 1,49 | 1,53 | 0,00% | 81.236,00 |
| 30.12.2020 | 1,49 | 1,53 | 1,49 | 1,53 | 1,12% | 29.395,00 |
| 29.12.2020 | 1,63 | 1,64 | 1,50 | 1,51 | -5,14% | 97.023,00 |
| 28.12.2020 | 1,59 | 1,66 | 1,52 | 1,60 | 2,90% | 180.156,00 |
| 23.12.2020 | 1,50 | 1,58 | 1,50 | 1,55 | 6,02% | 91.067,00 |
| 22.12.2020 | 1,44 | 1,49 | 1,44 | 1,46 | -1,22% | 20.700,00 |
| 21.12.2020 | 1,48 | 1,51 | 1,43 | 1,48 | 0,27% | 107.085,00 |
| 18.12.2020 | 1,52 | 1,52 | 1,48 | 1,48 | -5,20% | 69.305,00 |
| 17.12.2020 | 1,53 | 1,56 | 1,48 | 1,56 | 2,30% | 135.805,00 |
| 16.12.2020 | 1,52 | 1,55 | 1,52 | 1,52 | -1,17% | 88.129,00 |
| 15.12.2020 | 1,49 | 1,54 | 1,49 | 1,54 | 3,36% | 45.799,00 |
| 14.12.2020 | 1,47 | 1,54 | 1,45 | 1,49 | 4,27% | 129.231,00 |
| 11.12.2020 | 1,47 | 1,47 | 1,43 | 1,43 | -4,73% | 134.139,00 |
| 10.12.2020 | 1,53 | 1,53 | 1,50 | 1,50 | -2,66% | 93.122,00 |
| 09.12.2020 | 1,53 | 1,58 | 1,51 | 1,54 | 0,72% | 126.623,00 |
| 08.12.2020 | 1,54 | 1,54 | 1,47 | 1,53 | 2,68% | 222.116,00 |
| 07.12.2020 | 1,54 | 1,55 | 1,45 | 1,49 | -4,24% | 171.562,00 |
| 04.12.2020 | 1,47 | 1,56 | 1,46 | 1,56 | 3,73% | 193.143,00 |
| 03.12.2020 | 1,42 | 1,54 | 1,39 | 1,50 | 5,41% | 209.384,00 |
| 02.12.2020 | 1,43 | 1,44 | 1,37 | 1,42 | -1,32% | 214.679,00 |
| 01.12.2020 | 1,38 | 1,46 | 1,33 | 1,44 | 5,64% | 435.177,00 |
| 30.11.2020 | 1,38 | 1,38 | 1,33 | 1,37 | -1,44% | 55.746,00 |
| 27.11.2020 | 1,38 | 1,39 | 1,37 | 1,39 | 0,58% | 97.920,00 |
| 26.11.2020 | 1,41 | 1,43 | 1,37 | 1,38 | -3,97% | 59.670,00 |
| 25.11.2020 | 1,45 | 1,45 | 1,40 | 1,43 | 0,07% | 38.133,00 |
| 24.11.2020 | 1,36 | 1,45 | 1,36 | 1,43 | 6,07% | 83.229,00 |
| 23.11.2020 | 1,39 | 1,39 | 1,35 | 1,35 | -3,71% | 77.499,00 |
| 20.11.2020 | 1,41 | 1,47 | 1,37 | 1,40 | -1,54% | 65.858,00 |
| 19.11.2020 | 1,41 | 1,44 | 1,41 | 1,43 | -0,42% | 40.500,00 |
| 18.11.2020 | 1,42 | 1,46 | 1,42 | 1,43 | 2,73% | 106.085,00 |
| 17.11.2020 | 1,42 | 1,42 | 1,39 | 1,39 | -0,78% | 56.005,00 |
| 16.11.2020 | 1,40 | 1,42 | 1,37 | 1,40 | 2,86% | 60.731,00 |
| 13.11.2020 | 1,34 | 1,39 | 1,33 | 1,37 | 2,63% | 120.288,00 |
| 12.11.2020 | 1,35 | 1,38 | 1,30 | 1,33 | 0,53% | 139.431,00 |
| 11.11.2020 | 1,32 | 1,37 | 1,26 | 1,32 | 1,61% | 456.752,00 |
| 10.11.2020 | 1,16 | 1,34 | 1,16 | 1,30 | 11,57% | 414.106,00 |
| 09.11.2020 | 1,14 | 1,21 | 1,13 | 1,17 | 2,10% | 92.993,00 |
| 06.11.2020 | 1,14 | 1,17 | 1,14 | 1,14 | 0,35% | 56.955,00 |
| 05.11.2020 | 1,12 | 1,16 | 1,12 | 1,14 | 2,80% | 215.423,00 |
| 04.11.2020 | 1,16 | 1,16 | 1,11 | 1,11 | -3,90% | 167.243,00 |
| 03.11.2020 | 1,16 | 1,16 | 1,13 | 1,15 | 0,52% | 32.879,00 |
| 02.11.2020 | 1,14 | 1,15 | 1,12 | 1,15 | 0,17% | 93.996,00 |
| 30.10.2020 | 1,12 | 1,15 | 1,12 | 1,15 | -0,52% | 117.960,00 |
| 29.10.2020 | 1,14 | 1,23 | 1,11 | 1,15 | 4,16% | 271.079,00 |
| 28.10.2020 | 1,14 | 1,15 | 1,11 | 1,11 | -3,66% | 38.741,00 |
| 27.10.2020 | 1,18 | 1,18 | 1,14 | 1,15 | -1,88% | 38.621,00 |
| 26.10.2020 | 1,15 | 1,20 | 1,15 | 1,17 | 1,04% | 117.960,00 |
| 23.10.2020 | 1,13 | 1,16 | 1,13 | 1,16 | -0,26% | 61.900,00 |
| 22.10.2020 | 1,10 | 1,16 | 1,10 | 1,16 | 3,57% | 23.259,00 |
| 21.10.2020 | 1,12 | 1,13 | 1,10 | 1,12 | 0,45% | 42.250,00 |
| 20.10.2020 | 1,10 | 1,12 | 1,09 | 1,12 | 1,36% | 84.200,00 |
| 19.10.2020 | 1,14 | 1,14 | 1,10 | 1,10 | -1,79% | 37.912,00 |
| 16.10.2020 | 1,14 | 1,14 | 1,11 | 1,12 | -3,20% | 73.516,00 |
| 15.10.2020 | 1,17 | 1,17 | 1,14 | 1,16 | -4,38% | 29.632,00 |
| 14.10.2020 | 1,18 | 1,21 | 1,18 | 1,21 | 1,94% | 18.400,00 |