Echtzeit-Aktienkurs BT Group plc
Bid:
Ask:
Aktienkurse zur BT Group plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2019 | 10,54 | 10,63 | 10,51 | 10,57 | 1,34% | 2.663.493,00 |
| 12.09.2019 | 10,60 | 10,61 | 10,40 | 10,43 | -1,32% | 2.696.782,00 |
| 11.09.2019 | 10,50 | 10,61 | 10,41 | 10,57 | 2,22% | 2.096.536,00 |
| 10.09.2019 | 10,26 | 10,35 | 10,26 | 10,34 | 0,10% | 1.625.235,00 |
| 09.09.2019 | 10,29 | 10,41 | 10,28 | 10,33 | 0,78% | 1.679.181,00 |
| 06.09.2019 | 10,29 | 10,30 | 10,19 | 10,25 | -0,19% | 1.673.863,00 |
| 05.09.2019 | 10,33 | 10,34 | 10,23 | 10,27 | 1,18% | 1.534.056,00 |
| 04.09.2019 | 10,11 | 10,16 | 10,04 | 10,15 | 1,70% | 1.403.205,00 |
| 03.09.2019 | 9,97 | 10,01 | 9,94 | 9,98 | -0,20% | 2.341.250,00 |
| 30.08.2019 | 10,05 | 10,09 | 9,96 | 10,00 | 1,32% | 1.792.736,00 |
| 29.08.2019 | 9,97 | 9,97 | 9,84 | 9,87 | -0,30% | 1.383.255,00 |
| 28.08.2019 | 9,83 | 9,93 | 9,81 | 9,90 | 1,96% | 1.565.541,00 |
| 27.08.2019 | 9,77 | 9,83 | 9,67 | 9,71 | 0,83% | 2.719.849,00 |
| 26.08.2019 | 9,62 | 9,66 | 9,54 | 9,63 | 0,10% | 1.598.386,00 |
| 23.08.2019 | 9,80 | 9,84 | 9,62 | 9,62 | -2,34% | 1.898.326,00 |
| 22.08.2019 | 9,98 | 9,98 | 9,81 | 9,85 | 0,72% | 2.880.295,00 |
| 21.08.2019 | 9,85 | 9,86 | 9,73 | 9,78 | -0,51% | 3.025.619,00 |
| 20.08.2019 | 9,99 | 10,00 | 9,80 | 9,83 | -3,34% | 4.444.288,00 |
| 19.08.2019 | 10,06 | 10,20 | 10,06 | 10,17 | 2,31% | 1.581.935,00 |
| 16.08.2019 | 10,10 | 10,12 | 9,94 | 9,94 | -0,70% | 2.799.271,00 |
| 15.08.2019 | 9,98 | 10,10 | 9,96 | 10,01 | -0,10% | 2.521.758,00 |
| 14.08.2019 | 10,15 | 10,28 | 9,98 | 10,02 | -5,20% | 3.574.418,00 |
| 13.08.2019 | 10,58 | 10,70 | 10,56 | 10,57 | -0,19% | 2.774.886,00 |
| 12.08.2019 | 10,63 | 10,67 | 10,58 | 10,59 | -0,84% | 1.175.455,00 |
| 09.08.2019 | 10,61 | 10,73 | 10,59 | 10,68 | -0,37% | 1.670.369,00 |
| 08.08.2019 | 10,79 | 10,82 | 10,68 | 10,72 | -6,78% | 1.712.473,00 |
| 07.08.2019 | 11,37 | 11,52 | 11,33 | 11,50 | 0,44% | 1.824.638,00 |
| 06.08.2019 | 11,39 | 11,46 | 11,35 | 11,45 | 0,53% | 2.214.658,00 |
| 05.08.2019 | 11,38 | 11,44 | 11,31 | 11,39 | -1,64% | 2.042.558,00 |
| 02.08.2019 | 11,54 | 11,62 | 11,39 | 11,58 | -2,03% | 2.412.405,00 |
| 01.08.2019 | 11,93 | 12,00 | 11,82 | 11,82 | -0,84% | 1.484.682,00 |
| 31.07.2019 | 11,94 | 12,03 | 11,86 | 11,92 | -0,17% | 1.143.371,00 |
| 30.07.2019 | 12,01 | 12,02 | 11,88 | 11,94 | -1,57% | 1.350.730,00 |
| 29.07.2019 | 12,22 | 12,24 | 12,11 | 12,13 | 0,00% | 812.968,00 |
| 26.07.2019 | 12,03 | 12,15 | 12,02 | 12,13 | 1,85% | 1.049.821,00 |
| 25.07.2019 | 12,06 | 12,06 | 11,90 | 11,91 | -1,33% | 735.842,00 |
| 24.07.2019 | 12,03 | 12,09 | 12,02 | 12,07 | 0,08% | 716.120,00 |
| 23.07.2019 | 12,08 | 12,14 | 11,99 | 12,06 | 1,86% | 780.406,00 |
| 22.07.2019 | 11,91 | 11,93 | 11,81 | 11,84 | -1,50% | 1.040.118,00 |
| 19.07.2019 | 11,99 | 12,07 | 11,97 | 12,02 | -0,66% | 637.683,00 |
| 18.07.2019 | 12,04 | 12,11 | 12,01 | 12,10 | 0,25% | 709.504,00 |
| 17.07.2019 | 12,03 | 12,10 | 11,99 | 12,07 | 1,09% | 960.537,00 |
| 16.07.2019 | 12,00 | 12,05 | 11,93 | 11,94 | -1,40% | 1.588.184,00 |
| 15.07.2019 | 12,13 | 12,17 | 12,11 | 12,11 | -1,70% | 1.222.623,00 |
| 12.07.2019 | 12,33 | 12,34 | 12,28 | 12,32 | -0,48% | 1.035.463,00 |
| 11.07.2019 | 12,37 | 12,40 | 12,31 | 12,38 | 0,57% | 929.926,00 |
| 10.07.2019 | 12,33 | 12,34 | 12,21 | 12,31 | -0,32% | 1.458.350,00 |
| 09.07.2019 | 12,43 | 12,47 | 12,35 | 12,35 | -2,37% | 2.227.030,00 |
| 08.07.2019 | 12,64 | 12,69 | 12,61 | 12,65 | -0,55% | 1.433.003,00 |
| 05.07.2019 | 12,64 | 12,73 | 12,59 | 12,72 | -1,01% | 1.365.103,00 |
| 03.07.2019 | 12,80 | 12,90 | 12,79 | 12,85 | 0,86% | 896.384,00 |
| 02.07.2019 | 12,60 | 12,78 | 12,58 | 12,74 | 0,87% | 2.002.061,00 |
| 01.07.2019 | 12,70 | 12,72 | 12,57 | 12,63 | -1,10% | 1.457.028,00 |
| 28.06.2019 | 12,67 | 12,79 | 12,67 | 12,77 | 0,63% | 1.335.917,00 |
| 27.06.2019 | 12,82 | 12,88 | 12,68 | 12,69 | -0,39% | 1.731.001,00 |
| 26.06.2019 | 12,69 | 12,80 | 12,68 | 12,74 | 0,24% | 898.775,00 |
| 25.06.2019 | 12,64 | 12,77 | 12,64 | 12,71 | 0,71% | 1.236.921,00 |
| 24.06.2019 | 12,76 | 12,77 | 12,60 | 12,62 | -3,66% | 1.198.676,00 |
| 21.06.2019 | 12,96 | 13,16 | 12,90 | 13,10 | -0,68% | 1.369.274,00 |
| 20.06.2019 | 13,16 | 13,22 | 13,13 | 13,19 | -0,90% | 773.359,00 |
| 19.06.2019 | 13,23 | 13,33 | 13,19 | 13,31 | -0,37% | 445.588,00 |
| 18.06.2019 | 13,25 | 13,37 | 13,25 | 13,36 | 1,29% | 502.289,00 |
| 17.06.2019 | 13,20 | 13,23 | 13,18 | 13,19 | 0,30% | 607.158,00 |
| 14.06.2019 | 13,13 | 13,23 | 13,09 | 13,15 | -2,08% | 731.548,00 |
| 13.06.2019 | 13,44 | 13,51 | 13,41 | 13,43 | 0,30% | 589.842,00 |
| 12.06.2019 | 13,40 | 13,42 | 13,36 | 13,39 | -0,07% | 797.545,00 |
| 11.06.2019 | 13,47 | 13,50 | 13,40 | 13,40 | 0,45% | 858.233,00 |
| 10.06.2019 | 13,32 | 13,37 | 13,29 | 13,34 | 0,00% | 897.401,00 |
| 07.06.2019 | 13,40 | 13,43 | 13,32 | 13,34 | 3,25% | 1.195.297,00 |
| 06.06.2019 | 13,12 | 13,15 | 12,92 | 12,92 | -1,15% | 966.235,00 |
| 05.06.2019 | 13,05 | 13,08 | 12,98 | 13,07 | -0,31% | 978.283,00 |
| 04.06.2019 | 13,04 | 13,12 | 12,98 | 13,11 | 4,05% | 1.325.401,00 |
| 03.06.2019 | 12,39 | 12,62 | 12,36 | 12,60 | 1,61% | 2.060.281,00 |
| 31.05.2019 | 12,39 | 12,43 | 12,34 | 12,40 | -0,80% | 1.783.646,00 |
| 30.05.2019 | 12,47 | 12,55 | 12,41 | 12,50 | -0,79% | 3.101.666,00 |
| 29.05.2019 | 12,65 | 12,68 | 12,56 | 12,60 | -0,32% | 960.601,00 |
| 28.05.2019 | 12,66 | 12,74 | 12,64 | 12,64 | -0,63% | 841.953,00 |
| 24.05.2019 | 12,82 | 12,82 | 12,64 | 12,72 | -0,78% | 1.091.378,00 |
| 23.05.2019 | 12,87 | 12,88 | 12,77 | 12,82 | -2,06% | 1.055.898,00 |
| 22.05.2019 | 13,01 | 13,17 | 13,01 | 13,09 | -0,61% | 1.017.066,00 |
| 21.05.2019 | 13,23 | 13,25 | 13,15 | 13,17 | 0,00% | 725.809,00 |
| 20.05.2019 | 13,09 | 13,21 | 13,07 | 13,17 | 0,77% | 887.931,00 |
| 17.05.2019 | 13,02 | 13,19 | 13,00 | 13,07 | -1,21% | 1.150.337,00 |
| 16.05.2019 | 13,29 | 13,38 | 13,23 | 13,23 | -1,64% | 1.245.672,00 |
| 15.05.2019 | 13,43 | 13,49 | 13,38 | 13,45 | -0,52% | 747.851,00 |
| 14.05.2019 | 13,53 | 13,59 | 13,49 | 13,52 | 0,00% | 863.424,00 |
| 13.05.2019 | 13,56 | 13,58 | 13,47 | 13,52 | -2,52% | 1.016.658,00 |
| 10.05.2019 | 13,89 | 13,92 | 13,81 | 13,87 | -0,86% | 979.952,00 |
| 09.05.2019 | 13,99 | 14,06 | 13,77 | 13,99 | -3,32% | 1.176.210,00 |
| 08.05.2019 | 14,61 | 14,65 | 14,46 | 14,47 | -2,62% | 842.543,00 |
| 07.05.2019 | 14,96 | 14,99 | 14,84 | 14,86 | -1,26% | 556.986,00 |
| 06.05.2019 | 14,86 | 15,08 | 14,86 | 15,05 | -0,07% | 441.299,00 |
| 03.05.2019 | 14,92 | 15,09 | 14,91 | 15,06 | 1,14% | 492.783,00 |
| 02.05.2019 | 14,99 | 14,99 | 14,80 | 14,89 | -0,67% | 696.066,00 |
| 01.05.2019 | 15,17 | 15,17 | 14,98 | 14,99 | -0,66% | 545.034,00 |
| 30.04.2019 | 14,97 | 15,10 | 14,95 | 15,09 | 0,67% | 419.018,00 |
| 29.04.2019 | 15,01 | 15,03 | 14,97 | 14,99 | -0,07% | 424.719,00 |
| 26.04.2019 | 14,98 | 15,05 | 14,95 | 15,00 | 2,11% | 905.714,00 |
| 25.04.2019 | 14,52 | 14,71 | 14,48 | 14,69 | -0,14% | 866.971,00 |
| 24.04.2019 | 14,75 | 14,80 | 14,69 | 14,71 | -1,41% | 515.353,00 |