Börse:
1,475€
-1,01%
Echtzeit-Aktienkurs BT GROUP PLC LS 0.05
Bid:
1,465€
Ask:
1,485€
Aktienkurse zur BT GROUP PLC LS 0.05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.01.2021 | 1,58 | 1,58 | 1,56 | 1,58 | -0,32% | 107.933,00 |
| 18.01.2021 | 1,56 | 1,58 | 1,55 | 1,58 | -1,25% | 107.025,00 |
| 15.01.2021 | 1,60 | 1,61 | 1,59 | 1,60 | -0,93% | 98.667,00 |
| 14.01.2021 | 1,63 | 1,65 | 1,61 | 1,62 | -1,52% | 83.464,00 |
| 13.01.2021 | 1,63 | 1,65 | 1,63 | 1,64 | -0,61% | 189.627,00 |
| 12.01.2021 | 1,62 | 1,65 | 1,60 | 1,65 | 2,42% | 107.037,00 |
| 11.01.2021 | 1,59 | 1,61 | 1,59 | 1,61 | 0,37% | 58.288,00 |
| 08.01.2021 | 1,63 | 1,63 | 1,59 | 1,61 | -3,02% | 106.826,00 |
| 07.01.2021 | 1,60 | 1,66 | 1,58 | 1,66 | 4,15% | 161.595,00 |
| 06.01.2021 | 1,54 | 1,59 | 1,53 | 1,59 | 3,15% | 68.600,00 |
| 05.01.2021 | 1,53 | 1,54 | 1,51 | 1,54 | 0,29% | 99.257,00 |
| 04.01.2021 | 1,53 | 1,55 | 1,51 | 1,54 | 0,66% | 71.930,00 |
| 30.12.2020 | 1,52 | 1,54 | 1,52 | 1,53 | 0,66% | 52.427,00 |
| 29.12.2020 | 1,56 | 1,57 | 1,52 | 1,52 | -3,81% | 198.971,00 |
| 28.12.2020 | 1,60 | 1,64 | 1,55 | 1,58 | 1,94% | 62.093,00 |
| 23.12.2020 | 1,50 | 1,55 | 1,50 | 1,55 | 3,27% | 96.161,00 |
| 22.12.2020 | 1,45 | 1,50 | 1,45 | 1,50 | 2,71% | 169.094,00 |
| 21.12.2020 | 1,41 | 1,46 | 1,41 | 1,46 | -3,22% | 171.142,00 |
| 18.12.2020 | 1,52 | 1,54 | 1,50 | 1,51 | -2,56% | 116.836,00 |
| 17.12.2020 | 1,53 | 1,55 | 1,52 | 1,55 | 1,51% | 182.363,00 |
| 16.12.2020 | 1,54 | 1,55 | 1,52 | 1,52 | -0,59% | 145.010,00 |
| 15.12.2020 | 1,50 | 1,54 | 1,49 | 1,53 | 0,96% | 72.953,00 |
| 14.12.2020 | 1,50 | 1,54 | 1,50 | 1,52 | 3,76% | 112.870,00 |
| 11.12.2020 | 1,47 | 1,47 | 1,44 | 1,46 | -3,85% | 165.018,00 |
| 10.12.2020 | 1,53 | 1,53 | 1,50 | 1,52 | -2,50% | 247.612,00 |
| 09.12.2020 | 1,53 | 1,59 | 1,52 | 1,56 | 4,14% | 73.894,00 |
| 08.12.2020 | 1,49 | 1,50 | 1,47 | 1,50 | 1,15% | 127.185,00 |
| 07.12.2020 | 1,50 | 1,50 | 1,45 | 1,48 | -2,41% | 301.938,00 |
| 04.12.2020 | 1,51 | 1,54 | 1,50 | 1,52 | -0,62% | 207.875,00 |
| 03.12.2020 | 1,41 | 1,53 | 1,39 | 1,53 | 7,88% | 262.988,00 |
| 02.12.2020 | 1,37 | 1,42 | 1,37 | 1,42 | 1,18% | 289.469,00 |
| 01.12.2020 | 1,33 | 1,41 | 1,33 | 1,40 | 5,07% | 584.757,00 |
| 30.11.2020 | 1,34 | 1,35 | 1,33 | 1,33 | -2,92% | 124.849,00 |
| 27.11.2020 | 1,37 | 1,39 | 1,36 | 1,37 | -2,94% | 171.209,00 |
| 26.11.2020 | 1,40 | 1,41 | 1,37 | 1,41 | -1,64% | 109.313,00 |
| 25.11.2020 | 1,44 | 1,44 | 1,39 | 1,44 | 1,13% | 113.393,00 |
| 24.11.2020 | 1,36 | 1,42 | 1,35 | 1,42 | 4,60% | 196.743,00 |
| 23.11.2020 | 1,38 | 1,38 | 1,35 | 1,36 | -1,42% | 98.128,00 |
| 20.11.2020 | 1,40 | 1,41 | 1,37 | 1,38 | -4,31% | 22.869,00 |
| 19.11.2020 | 1,44 | 1,44 | 1,42 | 1,44 | -1,34% | 50.732,00 |
| 18.11.2020 | 1,43 | 1,46 | 1,43 | 1,46 | 3,11% | 167.689,00 |
| 17.11.2020 | 1,42 | 1,42 | 1,39 | 1,41 | -0,95% | 242.336,00 |
| 16.11.2020 | 1,39 | 1,43 | 1,38 | 1,43 | 3,85% | 158.038,00 |
| 13.11.2020 | 1,36 | 1,39 | 1,34 | 1,38 | 0,81% | 147.841,00 |
| 12.11.2020 | 1,34 | 1,38 | 1,33 | 1,36 | -0,22% | 155.207,00 |
| 11.11.2020 | 1,35 | 1,37 | 1,33 | 1,37 | 3,48% | 395.509,00 |
| 10.11.2020 | 1,20 | 1,33 | 1,20 | 1,32 | 11,24% | 459.581,00 |
| 09.11.2020 | 1,15 | 1,21 | 1,13 | 1,19 | 4,63% | 92.159,00 |
| 06.11.2020 | 1,16 | 1,17 | 1,14 | 1,14 | 0,35% | 94.443,00 |
| 05.11.2020 | 1,13 | 1,15 | 1,11 | 1,13 | 2,03% | 153.875,00 |
| 04.11.2020 | 1,13 | 1,13 | 1,11 | 1,11 | -3,02% | 125.851,00 |
| 03.11.2020 | 1,15 | 1,15 | 1,14 | 1,14 | 1,42% | 95.540,00 |
| 02.11.2020 | 1,14 | 1,15 | 1,12 | 1,13 | -0,44% | 124.188,00 |
| 30.10.2020 | 1,13 | 1,15 | 1,12 | 1,13 | 2,44% | 203.088,00 |
| 29.10.2020 | 1,13 | 1,24 | 1,11 | 1,11 | -2,26% | 243.446,00 |
| 28.10.2020 | 1,14 | 1,14 | 1,13 | 1,13 | -0,96% | 67.986,00 |
| 27.10.2020 | 1,18 | 1,19 | 1,14 | 1,14 | -2,69% | 92.618,00 |
| 26.10.2020 | 1,16 | 1,21 | 1,16 | 1,17 | 1,56% | 140.566,00 |
| 23.10.2020 | 1,16 | 1,16 | 1,15 | 1,16 | 2,08% | 109.325,00 |
| 22.10.2020 | 1,13 | 1,14 | 1,12 | 1,13 | 1,80% | 7.559,00 |
| 21.10.2020 | 1,11 | 1,13 | 1,11 | 1,11 | 0,14% | 61.613,00 |
| 20.10.2020 | 1,10 | 1,12 | 1,09 | 1,11 | 0,27% | 66.417,00 |
| 19.10.2020 | 1,14 | 1,14 | 1,11 | 1,11 | -0,18% | 35.983,00 |
| 16.10.2020 | 1,13 | 1,13 | 1,11 | 1,11 | -2,63% | 32.296,00 |
| 15.10.2020 | 1,17 | 1,17 | 1,14 | 1,14 | -4,41% | 70.018,00 |
| 14.10.2020 | 1,19 | 1,20 | 1,19 | 1,19 | -0,54% | 13.423,00 |
| 13.10.2020 | 1,22 | 1,22 | 1,19 | 1,20 | -0,70% | 4.997,00 |
| 12.10.2020 | 1,23 | 1,23 | 1,20 | 1,21 | 1,22% | 100.456,00 |
| 09.10.2020 | 1,19 | 1,21 | 1,19 | 1,19 | 0,63% | 60.309,00 |
| 08.10.2020 | 1,16 | 1,19 | 1,16 | 1,18 | 3,72% | 43.832,00 |