1,235€
1,23%
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 |
---|---|---|---|---|---|---|
02.05.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -0,82% | - |
30.04.2024 | 1,24 | 1,24 | 1,22 | 1,22 | -1,61% | 300,00 |
29.04.2024 | 1,26 | 1,26 | 1,21 | 1,24 | -0,80% | 18.500,00 |
26.04.2024 | 1,23 | 1,25 | 1,23 | 1,25 | 0,81% | 1.700,00 |
25.04.2024 | 1,23 | 1,24 | 1,23 | 1,24 | -1,59% | - |
24.04.2024 | 1,23 | 1,27 | 1,23 | 1,26 | -0,79% | 2.000,00 |
23.04.2024 | 1,25 | 1,27 | 1,25 | 1,27 | 0,00% | - |
22.04.2024 | 1,24 | 1,29 | 1,24 | 1,27 | 2,42% | 27.000,00 |
19.04.2024 | 1,21 | 1,24 | 1,21 | 1,24 | 1,64% | - |
18.04.2024 | 1,21 | 1,22 | 1,21 | 1,22 | 0,83% | 2.379,00 |
17.04.2024 | 1,21 | 1,24 | 1,21 | 1,21 | 0,00% | 5.500,00 |
16.04.2024 | 1,23 | 1,24 | 1,21 | 1,21 | -2,42% | 7.597,00 |
15.04.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | 5.980,00 |
12.04.2024 | 1,25 | 1,29 | 1,24 | 1,24 | -0,80% | 9.300,00 |
11.04.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
10.04.2024 | 1,26 | 1,28 | 1,25 | 1,25 | -0,79% | 7.379,00 |
09.04.2024 | 1,28 | 1,29 | 1,26 | 1,26 | 0,80% | 5.800,00 |
08.04.2024 | 1,23 | 1,25 | 1,23 | 1,25 | 1,63% | 2.000,00 |
05.04.2024 | 1,24 | 1,25 | 1,20 | 1,23 | -2,38% | 12.300,00 |
04.04.2024 | 1,22 | 1,28 | 1,22 | 1,26 | -0,79% | 43.300,00 |
03.04.2024 | 1,30 | 1,30 | 1,24 | 1,27 | -2,31% | 8.500,00 |
02.04.2024 | 1,34 | 1,34 | 1,30 | 1,30 | 0,78% | 10.100,00 |
28.03.2024 | 1,27 | 1,32 | 1,27 | 1,29 | 0,00% | 9.335,00 |
27.03.2024 | 1,25 | 1,29 | 1,25 | 1,29 | 1,57% | - |
26.03.2024 | 1,26 | 1,29 | 1,25 | 1,27 | -0,78% | 18.600,00 |
25.03.2024 | 1,24 | 1,28 | 1,24 | 1,28 | 1,59% | - |
22.03.2024 | 1,24 | 1,26 | 1,24 | 1,26 | -1,56% | 600,00 |
21.03.2024 | 1,23 | 1,28 | 1,23 | 1,28 | 2,40% | - |
20.03.2024 | 1,23 | 1,25 | 1,23 | 1,25 | 0,81% | 1,00 |
19.03.2024 | 1,21 | 1,24 | 1,21 | 1,24 | 3,33% | - |
18.03.2024 | 1,25 | 1,27 | 1,20 | 1,20 | -6,25% | 4.300,00 |
15.03.2024 | 1,26 | 1,28 | 1,26 | 1,28 | 0,79% | - |
14.03.2024 | 1,26 | 1,27 | 1,26 | 1,27 | 0,00% | - |
13.03.2024 | 1,26 | 1,27 | 1,26 | 1,27 | -1,55% | - |
12.03.2024 | 1,28 | 1,29 | 1,28 | 1,29 | -0,77% | 325,00 |
11.03.2024 | 1,28 | 1,30 | 1,28 | 1,30 | 0,78% | - |
08.03.2024 | 1,24 | 1,31 | 1,24 | 1,29 | 2,38% | 500,00 |
07.03.2024 | 1,24 | 1,27 | 1,24 | 1,26 | 0,80% | 8.800,00 |
06.03.2024 | 1,25 | 1,30 | 1,25 | 1,25 | -0,79% | 3.200,00 |
05.03.2024 | 1,23 | 1,26 | 1,23 | 1,26 | 3,28% | - |
04.03.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -1,61% | 2.500,00 |
01.03.2024 | 1,22 | 1,24 | 1,22 | 1,24 | 1,64% | - |
29.02.2024 | 1,20 | 1,27 | 1,20 | 1,22 | -0,81% | 3.000,00 |
28.02.2024 | 1,24 | 1,24 | 1,23 | 1,23 | -2,38% | - |
27.02.2024 | 1,22 | 1,27 | 1,22 | 1,26 | 0,80% | 11.000,00 |
26.02.2024 | 1,25 | 1,26 | 1,25 | 1,25 | 0,00% | 7.000,00 |
23.02.2024 | 1,26 | 1,29 | 1,25 | 1,25 | -2,34% | 8.000,00 |
22.02.2024 | 1,29 | 1,29 | 1,28 | 1,28 | -0,78% | 2.000,00 |
21.02.2024 | 1,23 | 1,29 | 1,23 | 1,29 | 4,03% | - |
20.02.2024 | 1,25 | 1,25 | 1,24 | 1,24 | -0,80% | 2.000,00 |
19.02.2024 | 1,24 | 1,25 | 1,23 | 1,25 | 0,00% | 1.500,00 |
16.02.2024 | 1,23 | 1,25 | 1,23 | 1,25 | 0,00% | - |
15.02.2024 | 1,24 | 1,25 | 1,23 | 1,25 | 1,63% | 4.001,00 |
14.02.2024 | 1,25 | 1,25 | 1,23 | 1,23 | 0,00% | 2.300,00 |
13.02.2024 | 1,26 | 1,26 | 1,23 | 1,23 | 0,00% | 602,00 |
12.02.2024 | 1,21 | 1,27 | 1,21 | 1,23 | -0,81% | 30.000,00 |
09.02.2024 | 1,25 | 1,26 | 1,24 | 1,24 | -1,59% | 9.000,00 |
08.02.2024 | 1,25 | 1,26 | 1,25 | 1,26 | 0,80% | 1.226,00 |
07.02.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -3,10% | - |
06.02.2024 | 1,30 | 1,30 | 1,28 | 1,29 | -1,53% | 16.750,00 |
05.02.2024 | 1,38 | 1,38 | 1,31 | 1,31 | -0,76% | 29.010,00 |
02.02.2024 | 1,31 | 1,34 | 1,31 | 1,32 | 0,00% | 6.100,00 |
01.02.2024 | 1,35 | 1,35 | 1,32 | 1,32 | 0,00% | 20.200,00 |
31.01.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -0,75% | - |
30.01.2024 | 1,35 | 1,38 | 1,33 | 1,33 | -2,21% | 1.250,00 |
29.01.2024 | 1,32 | 1,38 | 1,32 | 1,36 | -0,73% | 3.500,00 |
26.01.2024 | 1,35 | 1,37 | 1,35 | 1,37 | -1,44% | 4.000,00 |
25.01.2024 | 1,34 | 1,39 | 1,34 | 1,39 | 2,96% | 600,00 |
24.01.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
23.01.2024 | 1,33 | 1,36 | 1,33 | 1,36 | 1,49% | 100,00 |
22.01.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
19.01.2024 | 1,32 | 1,35 | 1,32 | 1,34 | -1,47% | 7.300,00 |
18.01.2024 | 1,31 | 1,36 | 1,31 | 1,36 | 1,49% | 7.500,00 |
17.01.2024 | 1,33 | 1,34 | 1,30 | 1,34 | -0,74% | 6.500,00 |
16.01.2024 | 1,40 | 1,40 | 1,35 | 1,35 | -1,46% | 1.800,00 |
15.01.2024 | 1,36 | 1,39 | 1,36 | 1,37 | 0,00% | 1.000,00 |
12.01.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 0,74% | 1.000,00 |
11.01.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -0,73% | - |
10.01.2024 | 1,43 | 1,43 | 1,37 | 1,37 | -2,84% | 23.700,00 |
09.01.2024 | 1,40 | 1,42 | 1,40 | 1,41 | 0,71% | 305,00 |
08.01.2024 | 1,40 | 1,44 | 1,40 | 1,40 | -0,71% | 693,00 |
05.01.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -1,40% | - |
04.01.2024 | 1,41 | 1,43 | 1,41 | 1,43 | -0,69% | 3.000,00 |
03.01.2024 | 1,43 | 1,44 | 1,43 | 1,44 | 0,00% | - |
02.01.2024 | 1,47 | 1,47 | 1,44 | 1,44 | 2,86% | 35.847,00 |
29.12.2023 | 1,40 | 1,40 | 1,40 | 1,40 | -2,10% | - |
28.12.2023 | 1,42 | 1,43 | 1,42 | 1,43 | -2,05% | - |
27.12.2023 | 1,44 | 1,46 | 1,44 | 1,46 | 0,00% | 800,00 |
22.12.2023 | 1,45 | 1,46 | 1,45 | 1,46 | 0,00% | 8.451,00 |
21.12.2023 | 1,45 | 1,46 | 1,44 | 1,46 | 0,00% | 3.200,00 |
20.12.2023 | 1,45 | 1,49 | 1,45 | 1,46 | 0,69% | 6.174,00 |
19.12.2023 | 1,43 | 1,46 | 1,43 | 1,45 | -0,68% | 50,00 |
18.12.2023 | 1,46 | 1,49 | 1,46 | 1,46 | 0,69% | 1.500,00 |
15.12.2023 | 1,49 | 1,49 | 1,45 | 1,45 | -3,33% | 659,00 |
14.12.2023 | 1,48 | 1,54 | 1,48 | 1,50 | 0,67% | 1.600,00 |
13.12.2023 | 1,44 | 1,49 | 1,43 | 1,49 | 1,36% | 825,00 |
12.12.2023 | 1,53 | 1,53 | 1,47 | 1,47 | -2,65% | 4.700,00 |
11.12.2023 | 1,54 | 1,54 | 1,51 | 1,51 | -2,58% | 1.500,00 |
08.12.2023 | 1,60 | 1,60 | 1,55 | 1,55 | -1,27% | 10.500,00 |
07.12.2023 | 1,57 | 1,60 | 1,57 | 1,57 | -0,63% | 6.500,00 |