Börse:
2,245€
-1,54%
Echtzeit-Aktienkurs BT GROUP PLC LS 0.05
Bid:
2,220€
Ask:
2,270€
Aktienkurse zur BT GROUP PLC LS 0.05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2021 | 2,25 | 2,27 | 2,21 | 2,25 | -1,32% | 82.705,00 |
| 10.06.2021 | 2,19 | 2,30 | 2,14 | 2,28 | 6,54% | 848.823,00 |
| 09.06.2021 | 2,15 | 2,16 | 2,12 | 2,14 | -1,38% | 40.613,00 |
| 08.06.2021 | 2,13 | 2,17 | 2,13 | 2,17 | 1,40% | 72.106,00 |
| 07.06.2021 | 2,08 | 2,15 | 2,08 | 2,14 | 3,38% | 100.679,00 |
| 04.06.2021 | 2,05 | 2,07 | 2,04 | 2,07 | 0,49% | 13.405,00 |
| 03.06.2021 | 2,07 | 2,07 | 2,02 | 2,06 | -1,90% | 60.041,00 |
| 02.06.2021 | 2,07 | 2,10 | 2,06 | 2,10 | 1,45% | 131.832,00 |
| 01.06.2021 | 2,03 | 2,08 | 2,03 | 2,07 | 4,02% | 33.080,00 |
| 31.05.2021 | 2,05 | 2,05 | 1,96 | 1,99 | -1,00% | 24.188,00 |
| 28.05.2021 | 2,05 | 2,05 | 2,01 | 2,01 | -2,43% | 74.920,00 |
| 27.05.2021 | 2,04 | 2,06 | 2,01 | 2,06 | 0,98% | 39.466,00 |
| 26.05.2021 | 2,01 | 2,06 | 2,01 | 2,04 | 2,51% | 53.823,00 |
| 25.05.2021 | 2,05 | 2,07 | 1,99 | 1,99 | -2,45% | 49.519,00 |
| 21.05.2021 | 1,99 | 2,05 | 1,96 | 2,04 | 3,03% | 304.287,00 |
| 20.05.2021 | 1,99 | 1,99 | 1,95 | 1,98 | -0,25% | 41.014,00 |
| 19.05.2021 | 1,97 | 1,99 | 1,96 | 1,99 | 0,00% | 99.540,00 |
| 18.05.2021 | 1,95 | 2,00 | 1,95 | 1,99 | 2,58% | 111.885,00 |
| 17.05.2021 | 1,89 | 1,94 | 1,89 | 1,94 | 3,20% | 25.905,00 |
| 14.05.2021 | 1,89 | 1,89 | 1,87 | 1,88 | 1,35% | 25.421,00 |
| 13.05.2021 | 1,88 | 1,91 | 1,83 | 1,85 | -7,50% | 155.095,00 |
| 12.05.2021 | 1,96 | 2,00 | 1,95 | 2,00 | 2,30% | 58.177,00 |
| 11.05.2021 | 1,98 | 1,99 | 1,95 | 1,96 | -1,51% | 111.950,00 |
| 10.05.2021 | 1,97 | 1,99 | 1,97 | 1,99 | 2,58% | 27.709,00 |
| 07.05.2021 | 1,97 | 1,98 | 1,94 | 1,94 | -2,03% | 40.016,00 |
| 06.05.2021 | 1,97 | 1,98 | 1,95 | 1,98 | 0,00% | 60.232,00 |
| 05.05.2021 | 1,97 | 1,98 | 1,95 | 1,98 | 3,40% | 136.391,00 |
| 04.05.2021 | 1,93 | 1,95 | 1,91 | 1,91 | 3,24% | 301.370,00 |
| 03.05.2021 | 1,90 | 1,90 | 1,85 | 1,85 | -2,37% | 16.021,00 |
| 30.04.2021 | 1,89 | 1,91 | 1,89 | 1,90 | 1,61% | 167.448,00 |
| 29.04.2021 | 1,87 | 1,90 | 1,86 | 1,87 | 1,36% | 168.356,00 |
| 28.04.2021 | 1,83 | 1,85 | 1,83 | 1,84 | 1,94% | 419.001,00 |
| 27.04.2021 | 1,80 | 1,83 | 1,80 | 1,81 | 1,12% | 124.371,00 |
| 26.04.2021 | 1,78 | 1,81 | 1,78 | 1,79 | 1,42% | 264.594,00 |
| 23.04.2021 | 1,78 | 1,79 | 1,76 | 1,76 | -0,28% | 9.988,00 |
| 22.04.2021 | 1,77 | 1,79 | 1,77 | 1,77 | -0,84% | 28.424,00 |
| 21.04.2021 | 1,77 | 1,80 | 1,77 | 1,78 | 0,56% | 51.418,00 |
| 20.04.2021 | 1,81 | 1,81 | 1,77 | 1,77 | -0,84% | 173.611,00 |
| 19.04.2021 | 1,80 | 1,81 | 1,78 | 1,79 | 0,28% | 43.067,00 |
| 16.04.2021 | 1,75 | 1,80 | 1,75 | 1,78 | 1,71% | 40.570,00 |
| 15.04.2021 | 1,76 | 1,76 | 1,73 | 1,75 | 2,34% | 110.158,00 |
| 14.04.2021 | 1,74 | 1,74 | 1,71 | 1,71 | -0,87% | 41.396,00 |
| 13.04.2021 | 1,77 | 1,77 | 1,73 | 1,73 | -0,86% | 95.289,00 |
| 12.04.2021 | 1,76 | 1,77 | 1,74 | 1,74 | -2,52% | 30.803,00 |
| 09.04.2021 | 1,78 | 1,79 | 1,76 | 1,79 | 0,00% | 58.266,00 |
| 08.04.2021 | 1,81 | 1,82 | 1,79 | 1,79 | -1,65% | 32.154,00 |
| 07.04.2021 | 1,81 | 1,82 | 1,79 | 1,82 | 2,83% | 307.650,00 |
| 06.04.2021 | 1,85 | 1,85 | 1,77 | 1,77 | -3,81% | 97.986,00 |
| 01.04.2021 | 1,82 | 1,84 | 1,82 | 1,84 | 0,27% | 28.448,00 |
| 31.03.2021 | 1,82 | 1,85 | 1,82 | 1,83 | 1,10% | 103.142,00 |
| 30.03.2021 | 1,79 | 1,81 | 1,79 | 1,81 | 2,55% | 61.339,00 |
| 29.03.2021 | 1,77 | 1,79 | 1,76 | 1,77 | 2,92% | 87.174,00 |
| 26.03.2021 | 1,72 | 1,74 | 1,72 | 1,72 | 1,18% | 41.186,00 |
| 25.03.2021 | 1,70 | 1,73 | 1,68 | 1,70 | -0,88% | 37.345,00 |
| 24.03.2021 | 1,71 | 1,72 | 1,70 | 1,71 | 0,29% | 15.571,00 |
| 23.03.2021 | 1,70 | 1,74 | 1,70 | 1,71 | 1,49% | 188.518,00 |
| 22.03.2021 | 1,70 | 1,72 | 1,68 | 1,68 | -2,04% | 46.364,00 |
| 19.03.2021 | 1,77 | 1,82 | 1,72 | 1,72 | -1,72% | 22.970,00 |
| 18.03.2021 | 1,75 | 1,80 | 1,72 | 1,75 | -0,85% | 93.493,00 |
| 17.03.2021 | 1,71 | 1,79 | 1,71 | 1,76 | 6,34% | 243.386,00 |
| 16.03.2021 | 1,61 | 1,68 | 1,61 | 1,66 | 2,16% | 52.985,00 |
| 15.03.2021 | 1,63 | 1,66 | 1,61 | 1,62 | 0,93% | 75.298,00 |
| 12.03.2021 | 1,60 | 1,62 | 1,60 | 1,61 | 1,90% | 22.324,00 |
| 11.03.2021 | 1,60 | 1,61 | 1,58 | 1,58 | -0,63% | 27.681,00 |
| 10.03.2021 | 1,59 | 1,61 | 1,59 | 1,59 | 0,00% | 25.667,00 |
| 09.03.2021 | 1,64 | 1,65 | 1,59 | 1,59 | 0,32% | 20.092,00 |
| 08.03.2021 | 1,62 | 1,63 | 1,58 | 1,58 | -3,95% | 83.874,00 |
| 05.03.2021 | 1,57 | 1,67 | 1,56 | 1,65 | 5,45% | 278.283,00 |
| 04.03.2021 | 1,56 | 1,58 | 1,55 | 1,56 | 0,65% | 42.344,00 |
| 03.03.2021 | 1,48 | 1,57 | 1,48 | 1,55 | 6,16% | 132.191,00 |
| 02.03.2021 | 1,49 | 1,50 | 1,46 | 1,46 | -2,01% | 56.951,00 |
| 01.03.2021 | 1,47 | 1,49 | 1,47 | 1,49 | 3,11% | 33.062,00 |
| 26.02.2021 | 1,45 | 1,49 | 1,44 | 1,45 | -1,70% | 167.853,00 |
| 25.02.2021 | 1,54 | 1,54 | 1,47 | 1,47 | -4,55% | 120.392,00 |
| 24.02.2021 | 1,56 | 1,56 | 1,51 | 1,54 | -0,32% | 195.593,00 |
| 23.02.2021 | 1,52 | 1,55 | 1,52 | 1,55 | 0,32% | 92.749,00 |
| 22.02.2021 | 1,51 | 1,55 | 1,51 | 1,54 | -0,65% | 86.535,00 |
| 19.02.2021 | 1,50 | 1,55 | 1,49 | 1,55 | 5,44% | 90.520,00 |
| 18.02.2021 | 1,50 | 1,53 | 1,47 | 1,47 | -1,67% | 55.992,00 |
| 17.02.2021 | 1,49 | 1,51 | 1,49 | 1,50 | 0,67% | 42.117,00 |
| 16.02.2021 | 1,52 | 1,52 | 1,48 | 1,49 | 1,71% | 73.990,00 |
| 15.02.2021 | 1,45 | 1,52 | 1,45 | 1,46 | 2,10% | 196.315,00 |
| 12.02.2021 | 1,42 | 1,44 | 1,42 | 1,43 | 1,78% | 23.021,00 |
| 11.02.2021 | 1,42 | 1,42 | 1,40 | 1,41 | -1,40% | 83.403,00 |
| 10.02.2021 | 1,44 | 1,44 | 1,42 | 1,43 | 1,79% | 33.866,00 |
| 09.02.2021 | 1,41 | 1,42 | 1,40 | 1,40 | -0,71% | 215.430,00 |
| 08.02.2021 | 1,45 | 1,46 | 1,41 | 1,41 | -0,70% | 140.932,00 |
| 05.02.2021 | 1,44 | 1,47 | 1,42 | 1,42 | -2,07% | 255.731,00 |
| 04.02.2021 | 1,53 | 1,53 | 1,43 | 1,45 | -0,68% | 163.171,00 |
| 03.02.2021 | 1,48 | 1,49 | 1,46 | 1,46 | 0,69% | 237.366,00 |
| 02.02.2021 | 1,49 | 1,49 | 1,45 | 1,45 | -1,69% | 17.626,00 |
| 01.02.2021 | 1,45 | 1,48 | 1,44 | 1,48 | 2,08% | 47.945,00 |
| 29.01.2021 | 1,45 | 1,48 | 1,44 | 1,45 | -3,02% | 185.845,00 |
| 28.01.2021 | 1,50 | 1,50 | 1,46 | 1,49 | -0,33% | 88.623,00 |
| 27.01.2021 | 1,53 | 1,56 | 1,50 | 1,50 | -2,29% | 90.761,00 |
| 26.01.2021 | 1,52 | 1,54 | 1,51 | 1,53 | 4,08% | 123.249,00 |
| 25.01.2021 | 1,54 | 1,54 | 1,41 | 1,47 | -3,29% | 150.691,00 |
| 22.01.2021 | 1,54 | 1,55 | 1,52 | 1,52 | -2,88% | 141.415,00 |
| 21.01.2021 | 1,58 | 1,58 | 1,55 | 1,57 | -0,95% | 66.903,00 |
| 20.01.2021 | 1,57 | 1,58 | 1,56 | 1,58 | 0,32% | 39.053,00 |