Echtzeit-Aktienkurs BT Group plc
Bid:
Ask:
Aktienkurse zur BT Group plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2019 | 10,55 | 10,63 | 10,52 | 10,57 | 1,25% | 157.436,00 |
| 12.09.2019 | 10,58 | 10,59 | 10,41 | 10,44 | -1,28% | 155.515,00 |
| 11.09.2019 | 10,49 | 10,60 | 10,42 | 10,58 | 2,32% | 137.146,00 |
| 10.09.2019 | 10,27 | 10,35 | 10,27 | 10,34 | 0,00% | 87.415,00 |
| 09.09.2019 | 10,30 | 10,41 | 10,29 | 10,34 | 0,83% | 123.192,00 |
| 06.09.2019 | 10,29 | 10,29 | 10,20 | 10,25 | -0,19% | 107.049,00 |
| 05.09.2019 | 10,34 | 10,34 | 10,23 | 10,27 | 1,18% | 121.883,00 |
| 04.09.2019 | 10,10 | 10,16 | 10,05 | 10,15 | 1,65% | 74.351,00 |
| 03.09.2019 | 9,96 | 10,01 | 9,94 | 9,99 | -0,05% | 128.673,00 |
| 30.08.2019 | 10,06 | 10,08 | 9,97 | 9,99 | 1,16% | 136.607,00 |
| 29.08.2019 | 9,96 | 9,96 | 9,85 | 9,88 | -0,25% | 91.221,00 |
| 28.08.2019 | 9,83 | 9,93 | 9,81 | 9,90 | 1,96% | 108.369,00 |
| 27.08.2019 | 9,77 | 9,82 | 9,68 | 9,71 | 0,83% | 187.336,00 |
| 26.08.2019 | 9,65 | 9,65 | 9,54 | 9,63 | 0,10% | 94.787,00 |
| 23.08.2019 | 9,79 | 9,83 | 9,62 | 9,62 | -2,24% | 100.096,00 |
| 22.08.2019 | 9,96 | 9,97 | 9,82 | 9,84 | 0,66% | 144.810,00 |
| 21.08.2019 | 9,85 | 9,85 | 9,73 | 9,78 | -0,46% | 206.753,00 |
| 20.08.2019 | 9,97 | 9,97 | 9,81 | 9,82 | -3,44% | 197.591,00 |
| 19.08.2019 | 10,07 | 10,19 | 10,07 | 10,17 | 2,26% | 135.560,00 |
| 16.08.2019 | 10,11 | 10,11 | 9,94 | 9,95 | -0,65% | 230.136,00 |
| 15.08.2019 | 9,98 | 10,10 | 9,96 | 10,01 | -0,15% | 121.056,00 |
| 14.08.2019 | 10,17 | 10,28 | 9,98 | 10,03 | -5,11% | 186.494,00 |
| 13.08.2019 | 10,58 | 10,69 | 10,56 | 10,57 | -0,33% | 148.030,00 |
| 12.08.2019 | 10,62 | 10,67 | 10,58 | 10,60 | -0,66% | 71.556,00 |
| 09.08.2019 | 10,61 | 10,73 | 10,59 | 10,67 | -0,47% | 73.366,00 |
| 08.08.2019 | 10,78 | 10,81 | 10,69 | 10,72 | -6,74% | 99.976,00 |
| 07.08.2019 | 11,36 | 11,52 | 11,34 | 11,50 | 0,39% | 136.742,00 |
| 06.08.2019 | 11,38 | 11,46 | 11,36 | 11,45 | 0,57% | 226.591,00 |
| 05.08.2019 | 11,36 | 11,43 | 11,31 | 11,39 | -1,77% | 134.556,00 |
| 02.08.2019 | 11,54 | 11,62 | 11,40 | 11,59 | -2,03% | 183.897,00 |
| 01.08.2019 | 11,92 | 11,99 | 11,83 | 11,83 | -0,76% | 98.211,00 |
| 31.07.2019 | 11,94 | 12,02 | 11,87 | 11,92 | -0,08% | 72.340,00 |
| 30.07.2019 | 12,01 | 12,02 | 11,89 | 11,93 | -1,65% | 92.912,00 |
| 29.07.2019 | 12,20 | 12,24 | 12,12 | 12,13 | -0,04% | 51.918,00 |
| 26.07.2019 | 12,02 | 12,15 | 12,02 | 12,14 | 1,89% | 76.619,00 |
| 25.07.2019 | 12,03 | 12,04 | 11,91 | 11,91 | -1,33% | 55.130,00 |
| 24.07.2019 | 12,03 | 12,08 | 12,03 | 12,07 | 0,12% | 56.946,00 |
| 23.07.2019 | 12,06 | 12,14 | 11,99 | 12,06 | 1,77% | 41.664,00 |
| 22.07.2019 | 11,91 | 11,92 | 11,82 | 11,85 | -1,37% | 52.096,00 |
| 19.07.2019 | 11,99 | 12,07 | 11,98 | 12,01 | -0,70% | 38.586,00 |
| 18.07.2019 | 12,03 | 12,11 | 12,01 | 12,10 | 0,21% | 35.042,00 |
| 17.07.2019 | 12,03 | 12,09 | 11,99 | 12,07 | 1,05% | 51.896,00 |
| 16.07.2019 | 12,00 | 12,05 | 11,94 | 11,95 | -1,36% | 103.246,00 |
| 15.07.2019 | 12,13 | 12,17 | 12,11 | 12,11 | -1,78% | 63.167,00 |
| 12.07.2019 | 12,33 | 12,34 | 12,29 | 12,33 | -0,44% | 53.807,00 |
| 11.07.2019 | 12,37 | 12,40 | 12,32 | 12,39 | 0,53% | 52.467,00 |
| 10.07.2019 | 12,33 | 12,33 | 12,22 | 12,32 | -0,32% | 96.256,00 |
| 09.07.2019 | 12,42 | 12,47 | 12,35 | 12,36 | -2,29% | 147.175,00 |
| 08.07.2019 | 12,62 | 12,69 | 12,61 | 12,65 | -0,47% | 122.171,00 |
| 05.07.2019 | 12,62 | 12,73 | 12,59 | 12,71 | -1,09% | 102.944,00 |
| 03.07.2019 | 12,80 | 12,90 | 12,79 | 12,85 | 0,94% | 88.297,00 |
| 02.07.2019 | 12,58 | 12,78 | 12,58 | 12,73 | 0,79% | 189.796,00 |
| 01.07.2019 | 12,71 | 12,71 | 12,58 | 12,63 | -0,98% | 117.793,00 |
| 28.06.2019 | 12,68 | 12,79 | 12,68 | 12,76 | 0,43% | 112.852,00 |
| 27.06.2019 | 12,81 | 12,87 | 12,69 | 12,70 | -0,31% | 144.116,00 |
| 26.06.2019 | 12,71 | 12,80 | 12,68 | 12,74 | 0,20% | 48.896,00 |
| 25.06.2019 | 12,64 | 12,77 | 12,64 | 12,72 | 0,75% | 84.804,00 |
| 24.06.2019 | 12,76 | 12,77 | 12,60 | 12,62 | -3,66% | 97.254,00 |
| 21.06.2019 | 12,94 | 13,16 | 12,91 | 13,10 | -0,68% | 112.551,00 |
| 20.06.2019 | 13,17 | 13,22 | 13,13 | 13,19 | -0,86% | 52.276,00 |
| 19.06.2019 | 13,20 | 13,32 | 13,19 | 13,31 | -0,37% | 38.510,00 |
| 18.06.2019 | 13,27 | 13,37 | 13,26 | 13,36 | 1,25% | 36.879,00 |
| 17.06.2019 | 13,21 | 13,23 | 13,18 | 13,19 | 0,30% | 33.962,00 |
| 14.06.2019 | 13,13 | 13,23 | 13,10 | 13,15 | -2,08% | 38.375,00 |
| 13.06.2019 | 13,44 | 13,51 | 13,42 | 13,43 | 0,30% | 44.199,00 |
| 12.06.2019 | 13,40 | 13,42 | 13,36 | 13,39 | -0,15% | 64.454,00 |
| 11.06.2019 | 13,44 | 13,50 | 13,41 | 13,41 | 0,56% | 41.525,00 |
| 10.06.2019 | 13,31 | 13,37 | 13,29 | 13,34 | -0,04% | 65.454,00 |
| 07.06.2019 | 13,40 | 13,42 | 13,32 | 13,34 | 3,17% | 86.892,00 |
| 06.06.2019 | 13,12 | 13,15 | 12,93 | 12,93 | -1,15% | 61.273,00 |
| 05.06.2019 | 13,06 | 13,08 | 12,99 | 13,08 | -0,23% | 81.356,00 |
| 04.06.2019 | 13,04 | 13,12 | 12,99 | 13,11 | 3,97% | 100.214,00 |
| 03.06.2019 | 12,37 | 12,62 | 12,37 | 12,61 | 1,69% | 114.201,00 |
| 31.05.2019 | 12,37 | 12,43 | 12,35 | 12,40 | -0,88% | 76.207,00 |
| 30.05.2019 | 12,46 | 12,54 | 12,42 | 12,51 | -0,83% | 103.668,00 |
| 29.05.2019 | 12,63 | 12,67 | 12,57 | 12,62 | -0,20% | 43.107,00 |
| 28.05.2019 | 12,66 | 12,74 | 12,64 | 12,64 | -0,63% | 49.438,00 |
| 24.05.2019 | 12,80 | 12,81 | 12,65 | 12,72 | -0,82% | 63.955,00 |
| 23.05.2019 | 12,86 | 12,87 | 12,78 | 12,83 | -2,02% | 45.426,00 |
| 22.05.2019 | 13,01 | 13,16 | 13,01 | 13,09 | -0,65% | 56.907,00 |
| 21.05.2019 | 13,21 | 13,24 | 13,16 | 13,18 | -0,04% | 24.675,00 |
| 20.05.2019 | 13,09 | 13,20 | 13,08 | 13,18 | 0,80% | 36.233,00 |
| 17.05.2019 | 13,01 | 13,17 | 13,01 | 13,08 | -1,21% | 50.954,00 |
| 16.05.2019 | 13,30 | 13,37 | 13,24 | 13,24 | -1,67% | 75.105,00 |
| 15.05.2019 | 13,43 | 13,48 | 13,38 | 13,46 | -0,48% | 31.401,00 |
| 14.05.2019 | 13,53 | 13,59 | 13,50 | 13,53 | 0,04% | 42.794,00 |
| 13.05.2019 | 13,56 | 13,58 | 13,47 | 13,52 | -2,56% | 56.636,00 |
| 10.05.2019 | 13,90 | 13,92 | 13,82 | 13,88 | -0,82% | 55.181,00 |
| 09.05.2019 | 13,99 | 14,05 | 13,78 | 13,99 | -3,32% | 72.999,00 |
| 08.05.2019 | 14,62 | 14,64 | 14,47 | 14,47 | -2,66% | 47.464,00 |
| 07.05.2019 | 14,97 | 14,98 | 14,84 | 14,87 | -1,29% | 21.944,00 |
| 06.05.2019 | 14,88 | 15,08 | 14,87 | 15,06 | -0,07% | 32.460,00 |
| 03.05.2019 | 14,92 | 15,09 | 14,91 | 15,07 | 1,21% | 24.117,00 |
| 02.05.2019 | 14,98 | 14,98 | 14,81 | 14,89 | -0,67% | 38.561,00 |
| 01.05.2019 | 15,14 | 15,16 | 14,99 | 14,99 | -0,66% | 41.002,00 |
| 30.04.2019 | 14,97 | 15,10 | 14,95 | 15,09 | 0,67% | 29.140,00 |
| 29.04.2019 | 15,01 | 15,03 | 14,98 | 14,99 | -0,07% | 29.236,00 |
| 26.04.2019 | 15,00 | 15,05 | 14,96 | 15,00 | 2,04% | 52.715,00 |
| 25.04.2019 | 14,52 | 14,70 | 14,49 | 14,70 | -0,07% | 39.818,00 |
| 24.04.2019 | 14,73 | 14,80 | 14,69 | 14,71 | -1,41% | 23.623,00 |