1,275€
0,39%
Echtzeit-Aktienkurs BT Group PLC
Bid:
Ask:
Aktienkurse zur BT Group PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
23.04.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,39% | - |
22.04.2024 | 1,26 | 1,30 | 1,24 | 1,27 | 1,60% | 216.877,00 |
19.04.2024 | 1,23 | 1,25 | 1,23 | 1,25 | 0,81% | 77.707,00 |
18.04.2024 | 1,22 | 1,25 | 1,22 | 1,24 | 1,64% | 77.643,00 |
17.04.2024 | 1,23 | 1,24 | 1,21 | 1,22 | 0,00% | 136.531,00 |
16.04.2024 | 1,24 | 1,25 | 1,21 | 1,22 | -1,61% | 309.016,00 |
15.04.2024 | 1,28 | 1,28 | 1,24 | 1,24 | -1,59% | 99.539,00 |
12.04.2024 | 1,26 | 1,29 | 1,26 | 1,26 | 0,00% | 211.924,00 |
11.04.2024 | 1,25 | 1,26 | 1,24 | 1,26 | 0,00% | 83.908,00 |
10.04.2024 | 1,27 | 1,31 | 1,26 | 1,26 | 0,00% | 86.834,00 |
09.04.2024 | 1,25 | 1,28 | 1,24 | 1,26 | 0,80% | 52.921,00 |
08.04.2024 | 1,24 | 1,25 | 1,23 | 1,25 | 0,00% | 99.260,00 |
05.04.2024 | 1,26 | 1,26 | 1,23 | 1,25 | -1,57% | 203.466,00 |
04.04.2024 | 1,26 | 1,28 | 1,25 | 1,27 | 0,00% | 92.152,00 |
03.04.2024 | 1,29 | 1,29 | 1,24 | 1,27 | -2,31% | 474.822,00 |
02.04.2024 | 1,31 | 1,32 | 1,29 | 1,30 | 0,78% | 157.260,00 |
28.03.2024 | 1,29 | 1,30 | 1,28 | 1,29 | -0,77% | 84.889,00 |
27.03.2024 | 1,27 | 1,30 | 1,26 | 1,30 | 1,56% | 73.406,00 |
26.03.2024 | 1,29 | 1,29 | 1,26 | 1,28 | 0,79% | 54.806,00 |
25.03.2024 | 1,28 | 1,29 | 1,26 | 1,27 | -0,78% | 57.540,00 |
22.03.2024 | 1,28 | 1,29 | 1,26 | 1,28 | -1,54% | 68.992,00 |
21.03.2024 | 1,26 | 1,30 | 1,26 | 1,30 | 4,00% | 133.349,00 |
20.03.2024 | 1,25 | 1,26 | 1,23 | 1,25 | 0,81% | 98.266,00 |
19.03.2024 | 1,26 | 1,26 | 1,23 | 1,24 | -0,80% | 149.945,00 |
18.03.2024 | 1,29 | 1,29 | 1,24 | 1,25 | -3,85% | 281.490,00 |
15.03.2024 | 1,30 | 1,30 | 1,28 | 1,30 | 2,36% | 68.855,00 |
14.03.2024 | 1,30 | 1,31 | 1,26 | 1,27 | 0,00% | 99.704,00 |
13.03.2024 | 1,29 | 1,30 | 1,27 | 1,27 | -1,55% | 58.234,00 |
12.03.2024 | 1,31 | 1,32 | 1,29 | 1,29 | -1,53% | 175.466,00 |
11.03.2024 | 1,31 | 1,31 | 1,29 | 1,31 | 0,00% | 43.169,00 |
08.03.2024 | 1,26 | 1,31 | 1,26 | 1,31 | 3,97% | 41.964,00 |
07.03.2024 | 1,26 | 1,31 | 1,25 | 1,26 | -0,79% | 140.418,00 |
06.03.2024 | 1,27 | 1,29 | 1,25 | 1,27 | 0,00% | 118.145,00 |
05.03.2024 | 1,25 | 1,27 | 1,25 | 1,27 | 0,00% | 35.558,00 |
04.03.2024 | 1,26 | 1,27 | 1,24 | 1,27 | 1,60% | 106.580,00 |
01.03.2024 | 1,25 | 1,25 | 1,21 | 1,25 | 0,81% | 94.854,00 |
29.02.2024 | 1,25 | 1,25 | 1,22 | 1,24 | -0,80% | 43.855,00 |
28.02.2024 | 1,27 | 1,27 | 1,23 | 1,25 | -1,57% | 108.930,00 |
27.02.2024 | 1,24 | 1,27 | 1,24 | 1,27 | 2,42% | 86.901,00 |
26.02.2024 | 1,27 | 1,27 | 1,24 | 1,24 | -2,36% | 84.712,00 |
23.02.2024 | 1,29 | 1,29 | 1,23 | 1,27 | -0,78% | 131.383,00 |
22.02.2024 | 1,29 | 1,30 | 1,27 | 1,28 | -2,29% | 41.735,00 |
21.02.2024 | 1,28 | 1,31 | 1,27 | 1,31 | 2,34% | 49.354,00 |
20.02.2024 | 1,26 | 1,28 | 1,24 | 1,28 | 1,59% | 68.148,00 |
19.02.2024 | 1,26 | 1,27 | 1,25 | 1,26 | 0,00% | 16.373,00 |
16.02.2024 | 1,27 | 1,27 | 1,25 | 1,26 | 0,00% | 27.279,00 |
15.02.2024 | 1,23 | 1,26 | 1,23 | 1,26 | 1,61% | 42.689,00 |
14.02.2024 | 1,21 | 1,25 | 1,21 | 1,24 | 1,64% | 35.692,00 |
13.02.2024 | 1,24 | 1,26 | 1,21 | 1,22 | -1,61% | 162.798,00 |
12.02.2024 | 1,26 | 1,26 | 1,24 | 1,24 | -1,59% | 85.422,00 |
09.02.2024 | 1,26 | 1,27 | 1,23 | 1,26 | 0,00% | 141.020,00 |
08.02.2024 | 1,26 | 1,28 | 1,25 | 1,26 | 0,00% | 99.948,00 |
07.02.2024 | 1,28 | 1,28 | 1,25 | 1,26 | -1,56% | 228.671,00 |
06.02.2024 | 1,32 | 1,32 | 1,26 | 1,28 | -3,03% | 246.723,00 |
05.02.2024 | 1,33 | 1,33 | 1,30 | 1,32 | -0,75% | 96.437,00 |
02.02.2024 | 1,33 | 1,34 | 1,32 | 1,33 | 0,76% | 70.979,00 |
01.02.2024 | 1,34 | 1,39 | 1,31 | 1,32 | -0,75% | 179.350,00 |
31.01.2024 | 1,33 | 1,35 | 1,32 | 1,33 | -0,75% | 51.843,00 |
30.01.2024 | 1,37 | 1,37 | 1,33 | 1,34 | -1,47% | 56.835,00 |
29.01.2024 | 1,36 | 1,37 | 1,35 | 1,36 | -0,73% | 59.677,00 |
26.01.2024 | 1,35 | 1,38 | 1,35 | 1,37 | 0,74% | 41.836,00 |
25.01.2024 | 1,35 | 1,36 | 1,34 | 1,36 | -1,45% | 578.371,00 |
24.01.2024 | 1,37 | 1,38 | 1,37 | 1,38 | 1,47% | 12.559,00 |
23.01.2024 | 1,35 | 1,37 | 1,34 | 1,36 | -0,73% | 30.917,00 |
22.01.2024 | 1,35 | 1,38 | 1,35 | 1,37 | 1,48% | 120.550,00 |
19.01.2024 | 1,34 | 1,35 | 1,33 | 1,35 | -0,74% | 9.482,00 |
18.01.2024 | 1,33 | 1,37 | 1,33 | 1,36 | 0,74% | 61.748,00 |
17.01.2024 | 1,35 | 1,35 | 1,32 | 1,35 | 0,00% | 75.765,00 |
16.01.2024 | 1,36 | 1,37 | 1,34 | 1,35 | -0,74% | 87.142,00 |
15.01.2024 | 1,38 | 1,39 | 1,36 | 1,36 | -2,16% | 26.638,00 |
12.01.2024 | 1,35 | 1,39 | 1,34 | 1,39 | -0,71% | 69.770,00 |
11.01.2024 | 1,39 | 1,40 | 1,36 | 1,40 | 1,45% | 57.963,00 |
10.01.2024 | 1,42 | 1,44 | 1,36 | 1,38 | -2,13% | 141.616,00 |
09.01.2024 | 1,44 | 1,44 | 1,41 | 1,41 | -2,76% | 51.650,00 |
08.01.2024 | 1,42 | 1,45 | 1,41 | 1,45 | 2,11% | 5.957,00 |
05.01.2024 | 1,43 | 1,43 | 1,41 | 1,42 | -0,70% | 42.192,00 |
04.01.2024 | 1,44 | 1,45 | 1,41 | 1,43 | -2,05% | 113.335,00 |
03.01.2024 | 1,45 | 1,46 | 1,45 | 1,46 | 0,00% | 1.980,00 |
02.01.2024 | 1,44 | 1,47 | 1,44 | 1,46 | 2,82% | 36.931,00 |
29.12.2023 | 1,43 | 1,44 | 1,42 | 1,42 | -1,39% | 23.934,00 |
28.12.2023 | 1,44 | 1,45 | 1,43 | 1,44 | -2,70% | 21.917,00 |
27.12.2023 | 1,48 | 1,48 | 1,46 | 1,48 | 0,00% | 31.691,00 |
22.12.2023 | 1,47 | 1,49 | 1,47 | 1,48 | 0,00% | 25.982,00 |
21.12.2023 | 1,48 | 1,49 | 1,46 | 1,48 | 1,37% | 45.702,00 |
20.12.2023 | 1,46 | 1,48 | 1,45 | 1,46 | 0,00% | 97.509,00 |
19.12.2023 | 1,45 | 1,47 | 1,45 | 1,46 | -0,68% | 15.373,00 |
18.12.2023 | 1,46 | 1,48 | 1,45 | 1,47 | 0,00% | 35.848,00 |
15.12.2023 | 1,51 | 1,53 | 1,46 | 1,47 | -2,00% | 51.705,00 |
14.12.2023 | 1,50 | 1,54 | 1,48 | 1,50 | 0,67% | 60.247,00 |
13.12.2023 | 1,48 | 1,49 | 1,44 | 1,49 | 0,00% | 37.336,00 |
12.12.2023 | 1,56 | 1,56 | 1,47 | 1,49 | -4,49% | 145.863,00 |
11.12.2023 | 1,56 | 1,57 | 1,55 | 1,56 | 0,00% | 23.400,00 |
08.12.2023 | 1,56 | 1,60 | 1,55 | 1,56 | -1,89% | 48.436,00 |
07.12.2023 | 1,58 | 1,62 | 1,56 | 1,59 | 1,27% | 204.734,00 |
06.12.2023 | 1,55 | 1,60 | 1,55 | 1,57 | 3,97% | 236.965,00 |
05.12.2023 | 1,50 | 1,53 | 1,50 | 1,51 | 0,67% | 87.367,00 |
04.12.2023 | 1,47 | 1,50 | 1,45 | 1,50 | 2,74% | 50.609,00 |
01.12.2023 | 1,44 | 1,46 | 1,43 | 1,46 | 3,55% | 21.362,00 |
30.11.2023 | 1,42 | 1,44 | 1,41 | 1,41 | -0,70% | 29.746,00 |
29.11.2023 | 1,42 | 1,42 | 1,41 | 1,42 | 0,71% | 23.635,00 |