1,245€
2,05%
Echtzeit-Aktienkurs BT Group PLC
Bid:
Ask:
Aktienkurse zur BT Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.12.2023 | 1,50 | 1,63 | 1,50 | 1,58 | 5,33% | 22.160,00 |
| 05.12.2023 | 1,46 | 1,51 | 1,46 | 1,50 | 4,90% | 5.000,00 |
| 04.12.2023 | 1,43 | 1,43 | 1,43 | 1,43 | -2,72% | - |
| 01.12.2023 | 1,41 | 1,47 | 1,41 | 1,47 | 4,26% | 9.400,00 |
| 30.11.2023 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | 14.000,00 |
| 29.11.2023 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
| 28.11.2023 | 1,40 | 1,41 | 1,40 | 1,41 | 1,44% | - |
| 27.11.2023 | 1,39 | 1,39 | 1,39 | 1,39 | -2,11% | - |