1,240€
2,48%
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 | 1,26 | 1,21 | 1,25 | 0,81% | 180,00 |
18.04.2024 | 1,21 | 1,26 | 1,21 | 1,24 | 2,07% | - |
17.04.2024 | 1,22 | 1,23 | 1,21 | 1,21 | -0,82% | - |
16.04.2024 | 1,25 | 1,25 | 1,21 | 1,22 | -1,21% | - |
15.04.2024 | 1,27 | 1,28 | 1,24 | 1,24 | -3,14% | - |
12.04.2024 | 1,25 | 1,28 | 1,25 | 1,28 | 1,59% | - |
11.04.2024 | 1,25 | 1,26 | 1,24 | 1,26 | -0,40% | 3.000,00 |
10.04.2024 | 1,26 | 1,30 | 1,23 | 1,26 | -0,40% | - |
09.04.2024 | 1,24 | 1,27 | 1,23 | 1,27 | 1,61% | - |
08.04.2024 | 1,23 | 1,25 | 1,23 | 1,25 | 0,40% | 40.000,00 |
05.04.2024 | 1,26 | 1,26 | 1,22 | 1,24 | -1,59% | - |
04.04.2024 | 1,25 | 1,27 | 1,24 | 1,26 | -1,18% | - |
03.04.2024 | 1,30 | 1,30 | 1,22 | 1,28 | -2,30% | 35.000,00 |
02.04.2024 | 1,30 | 1,32 | 1,29 | 1,31 | 1,16% | 2.000,00 |
28.03.2024 | 1,27 | 1,30 | 1,27 | 1,29 | -0,39% | - |
27.03.2024 | 1,25 | 1,30 | 1,25 | 1,30 | 1,57% | 40.000,00 |
26.03.2024 | 1,28 | 1,29 | 1,25 | 1,28 | 0,00% | - |
25.03.2024 | 1,28 | 1,28 | 1,25 | 1,28 | 0,39% | - |
22.03.2024 | 1,27 | 1,28 | 1,25 | 1,27 | -1,55% | - |
21.03.2024 | 1,24 | 1,29 | 1,23 | 1,29 | 2,79% | - |
20.03.2024 | 1,22 | 1,26 | 1,22 | 1,26 | 0,80% | - |
19.03.2024 | 1,23 | 1,25 | 1,22 | 1,25 | -0,80% | 39.600,00 |
18.03.2024 | 1,29 | 1,29 | 1,22 | 1,26 | -3,09% | - |
15.03.2024 | 1,29 | 1,30 | 1,28 | 1,30 | 1,17% | 4.500,00 |
14.03.2024 | 1,27 | 1,31 | 1,27 | 1,28 | 0,00% | 6.000,00 |
13.03.2024 | 1,29 | 1,31 | 1,28 | 1,28 | -1,16% | 7.700,00 |
12.03.2024 | 1,30 | 1,31 | 1,29 | 1,30 | -0,77% | - |
11.03.2024 | 1,30 | 1,31 | 1,29 | 1,31 | 0,38% | - |
08.03.2024 | 1,26 | 1,32 | 1,25 | 1,30 | 2,77% | 3.000,00 |
07.03.2024 | 1,25 | 1,30 | 1,25 | 1,27 | 0,40% | 18.000,00 |
06.03.2024 | 1,27 | 1,28 | 1,25 | 1,26 | -0,40% | 5.500,00 |
05.03.2024 | 1,26 | 1,27 | 1,23 | 1,27 | 0,00% | 6.000,00 |
04.03.2024 | 1,26 | 1,27 | 1,24 | 1,27 | 1,61% | 3.000,00 |
01.03.2024 | 1,23 | 1,25 | 1,22 | 1,25 | 1,22% | - |
29.02.2024 | 1,24 | 1,25 | 1,22 | 1,23 | -0,81% | 600,00 |
28.02.2024 | 1,24 | 1,26 | 1,22 | 1,24 | -1,98% | - |
27.02.2024 | 1,24 | 1,27 | 1,23 | 1,27 | 1,61% | - |
26.02.2024 | 1,23 | 1,28 | 1,23 | 1,25 | -1,58% | - |
23.02.2024 | 1,26 | 1,28 | 1,24 | 1,27 | -1,94% | - |
22.02.2024 | 1,28 | 1,30 | 1,27 | 1,29 | -0,77% | 40.000,00 |
21.02.2024 | 1,26 | 1,30 | 1,25 | 1,30 | 2,36% | - |
20.02.2024 | 1,23 | 1,29 | 1,23 | 1,27 | 1,20% | 126.400,00 |
19.02.2024 | 1,25 | 1,27 | 1,25 | 1,26 | 0,00% | - |
16.02.2024 | 1,26 | 1,27 | 1,25 | 1,26 | 0,00% | 430,00 |
15.02.2024 | 1,22 | 1,26 | 1,22 | 1,26 | 1,21% | 12.330,00 |
14.02.2024 | 1,21 | 1,26 | 1,21 | 1,24 | 2,06% | - |
13.02.2024 | 1,25 | 1,25 | 1,20 | 1,22 | -3,19% | 108.000,00 |
12.02.2024 | 1,25 | 1,26 | 1,20 | 1,26 | 0,40% | 10.000,00 |
09.02.2024 | 1,24 | 1,27 | 1,23 | 1,25 | -1,19% | - |
08.02.2024 | 1,25 | 1,27 | 1,24 | 1,27 | 0,80% | - |
07.02.2024 | 1,27 | 1,29 | 1,24 | 1,26 | -1,57% | 39.000,00 |
06.02.2024 | 1,31 | 1,33 | 1,25 | 1,28 | -3,04% | 11.000,00 |
05.02.2024 | 1,32 | 1,33 | 1,29 | 1,32 | -0,75% | - |
02.02.2024 | 1,32 | 1,35 | 1,29 | 1,33 | 0,00% | 12.000,00 |
01.02.2024 | 1,34 | 1,37 | 1,29 | 1,33 | 0,00% | 18.300,00 |
31.01.2024 | 1,33 | 1,34 | 1,31 | 1,33 | -0,75% | 2.000,00 |
30.01.2024 | 1,34 | 1,37 | 1,32 | 1,34 | -2,20% | - |
29.01.2024 | 1,36 | 1,37 | 1,35 | 1,37 | -0,36% | - |
26.01.2024 | 1,33 | 1,38 | 1,33 | 1,37 | 1,11% | - |
25.01.2024 | 1,33 | 1,37 | 1,33 | 1,36 | 0,00% | - |
24.01.2024 | 1,37 | 1,38 | 1,36 | 1,36 | -0,73% | - |
23.01.2024 | 1,34 | 1,37 | 1,34 | 1,37 | 0,37% | - |
22.01.2024 | 1,35 | 1,37 | 1,35 | 1,36 | 1,12% | 9.000,00 |
19.01.2024 | 1,34 | 1,36 | 1,33 | 1,35 | -1,47% | - |
18.01.2024 | 1,34 | 1,37 | 1,32 | 1,37 | 1,49% | 2.000,00 |
17.01.2024 | 1,35 | 1,35 | 1,32 | 1,35 | -0,74% | 200,00 |
16.01.2024 | 1,35 | 1,37 | 1,33 | 1,36 | -1,45% | 25.500,00 |
15.01.2024 | 1,38 | 1,38 | 1,36 | 1,38 | 0,00% | 18.984,00 |
12.01.2024 | 1,39 | 1,39 | 1,34 | 1,38 | -0,72% | - |
11.01.2024 | 1,38 | 1,39 | 1,35 | 1,39 | 0,73% | 2.200,00 |
10.01.2024 | 1,40 | 1,43 | 1,35 | 1,38 | -2,83% | 29.000,00 |
09.01.2024 | 1,44 | 1,44 | 1,42 | 1,42 | -2,08% | 20.495,00 |
08.01.2024 | 1,42 | 1,45 | 1,41 | 1,45 | 1,76% | 6.000,00 |
05.01.2024 | 1,42 | 1,43 | 1,40 | 1,42 | -0,35% | - |
04.01.2024 | 1,44 | 1,45 | 1,40 | 1,43 | -1,38% | 106,00 |
03.01.2024 | 1,42 | 1,47 | 1,42 | 1,45 | 0,00% | - |
02.01.2024 | 1,43 | 1,46 | 1,43 | 1,45 | 1,05% | 9.000,00 |
29.12.2023 | 1,44 | 1,45 | 1,42 | 1,43 | -0,35% | - |
28.12.2023 | 1,45 | 1,45 | 1,42 | 1,44 | -2,71% | - |
27.12.2023 | 1,47 | 1,48 | 1,45 | 1,48 | 0,34% | - |
22.12.2023 | 1,47 | 1,49 | 1,46 | 1,47 | -0,34% | - |
21.12.2023 | 1,47 | 1,49 | 1,46 | 1,48 | 1,03% | 1.200,00 |
20.12.2023 | 1,45 | 1,49 | 1,44 | 1,46 | 0,34% | 246.000,00 |
19.12.2023 | 1,46 | 1,47 | 1,44 | 1,46 | 1,04% | - |
18.12.2023 | 1,45 | 1,49 | 1,44 | 1,44 | -1,37% | - |
15.12.2023 | 1,48 | 1,53 | 1,46 | 1,46 | -2,99% | - |
14.12.2023 | 1,47 | 1,55 | 1,47 | 1,51 | 0,67% | - |
13.12.2023 | 1,45 | 1,50 | 1,44 | 1,50 | 1,01% | - |
12.12.2023 | 1,56 | 1,57 | 1,47 | 1,48 | -5,73% | 17.500,00 |
11.12.2023 | 1,56 | 1,57 | 1,54 | 1,57 | 0,96% | - |
08.12.2023 | 1,56 | 1,59 | 1,55 | 1,56 | -2,20% | - |
07.12.2023 | 1,57 | 1,62 | 1,55 | 1,59 | 1,60% | 1.300,00 |
06.12.2023 | 1,49 | 1,61 | 1,49 | 1,57 | 3,64% | 2.000,00 |
05.12.2023 | 1,46 | 1,54 | 1,46 | 1,51 | 1,34% | 52.600,00 |
04.12.2023 | 1,46 | 1,49 | 1,45 | 1,49 | 2,41% | 11.000,00 |
01.12.2023 | 1,40 | 1,46 | 1,40 | 1,46 | 2,46% | - |
30.11.2023 | 1,39 | 1,45 | 1,39 | 1,42 | 0,71% | - |
29.11.2023 | 1,39 | 1,43 | 1,39 | 1,41 | -0,35% | - |
28.11.2023 | 1,42 | 1,44 | 1,41 | 1,42 | -1,05% | - |
27.11.2023 | 1,38 | 1,44 | 1,38 | 1,43 | 0,35% | - |