1,245€
2,89%
Echtzeit-Aktienkurs BT Group PLC
Bid:
Ask:
Aktienkurse zur BT Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 1,21 | 1,24 | 1,21 | 1,24 | 2,48% | - |
| 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% | - |
| 24.11.2023 | 1,39 | 1,44 | 1,38 | 1,43 | 0,71% | - |