Deutsche Märkte geschlossen

BT Group plc (BT-A.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
188,75-0,75 (-0,40%)
Börsenschluss: 04:47PM GMT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Jan. 2022187,20190,18186,52188,75188,7526.984.355
20. Jan. 2022190,20191,75187,20189,50189,5045.817.189
19. Jan. 2022186,10191,29185,75189,90189,9026.803.389
18. Jan. 2022182,15189,20182,10186,60186,6033.859.975
17. Jan. 2022180,00183,35179,85181,05181,0515.634.923
14. Jan. 2022177,65181,50177,00179,60179,6018.320.991
13. Jan. 2022174,50178,35173,35178,15178,1527.372.810
12. Jan. 2022176,20177,05173,30174,65174,6516.856.824
11. Jan. 2022177,70178,35175,55177,15177,1523.004.639
10. Jan. 2022176,00179,42174,05177,80177,8080.972.571
07. Jan. 2022175,15176,05171,95176,05176,0519.827.238
06. Jan. 2022173,60177,72172,09175,55175,5525.725.284
05. Jan. 2022173,05175,75172,56175,75175,7519.131.231
04. Jan. 2022167,55174,30167,55172,65172,6520.179.308
31. Dez. 2021166,55170,10166,55169,55169,554.543.644
30. Dez. 2021168,30169,80167,00168,00168,008.309.275
30. Dez. 20212.31 Dividende
29. Dez. 2021173,25174,25170,10170,10167,7912.220.819
24. Dez. 2021168,45171,19168,45170,65168,332.378.852
23. Dez. 2021171,25171,90168,70168,70166,419.040.614
22. Dez. 2021167,60169,94167,00169,90167,5918.159.418
21. Dez. 2021166,80167,95165,30166,95164,6810.961.481
20. Dez. 2021164,60166,07162,42164,95162,7150.418.122
17. Dez. 2021166,35171,14166,35167,40165,1344.599.705
16. Dez. 2021166,75169,55162,00166,30164,0437.125.464
15. Dez. 2021167,55170,60163,40163,80161,5873.904.810
14. Dez. 2021171,00173,05161,05167,35165,0858.181.805
13. Dez. 2021178,40178,50173,80174,85172,48373.032.906
10. Dez. 2021176,30180,82175,35178,45176,0335.515.387
09. Dez. 2021173,30178,30172,22176,65174,2536.762.471
08. Dez. 2021172,25173,45170,35171,85169,5248.136.504
07. Dez. 2021173,55175,15172,30172,70170,3569.582.354
06. Dez. 2021171,00172,95170,05171,90169,5716.951.983
03. Dez. 2021170,20170,80166,23168,60166,3123.921.359
02. Dez. 2021164,00171,80163,00169,00166,7030.963.393
01. Dez. 2021161,00166,75159,95166,30164,0454.359.436
30. Nov. 2021162,25162,90157,50158,60156,4558.522.192
29. Nov. 2021167,90168,60160,00163,40161,1847.308.994
26. Nov. 2021157,20158,05153,70154,00151,9163.990.623
25. Nov. 2021161,60161,95159,85160,85158,6713.488.527
24. Nov. 2021160,45162,40158,13161,70159,5015.910.620
23. Nov. 2021163,45164,76158,90159,70157,5324.549.283
22. Nov. 2021165,00167,80162,60164,70162,4619.906.325
19. Nov. 2021166,15168,30159,35160,65158,4720.206.435
18. Nov. 2021166,45167,85165,20166,75164,4924.718.103
17. Nov. 2021166,20167,93164,10167,55165,2715.141.729
16. Nov. 2021165,30169,65165,29166,60164,3413.063.723
15. Nov. 2021166,90170,96164,75164,95162,7122.422.735
12. Nov. 2021165,20167,45164,65167,15164,8818.461.397
11. Nov. 2021164,85166,72163,65164,30162,0715.057.365
10. Nov. 2021162,00165,15160,40165,15162,9118.953.366
09. Nov. 2021163,20164,50160,30162,65160,4425.058.965
08. Nov. 2021159,25160,65157,40158,45156,3026.733.924
05. Nov. 2021158,05165,30157,64160,00157,8337.872.374
04. Nov. 2021147,25160,00146,10157,80155,6662.475.688
03. Nov. 2021142,35144,75140,50142,15140,2217.209.256
02. Nov. 2021146,95146,95142,30142,70140,7617.600.079
01. Nov. 2021141,25148,55138,40145,00143,0340.294.620
29. Okt. 2021140,95140,95138,40138,90137,0118.063.806
28. Okt. 2021141,00143,35139,25139,25137,3619.532.065
27. Okt. 2021143,40144,60140,30142,00140,0729.272.897
26. Okt. 2021136,00144,79134,85143,25141,3042.305.302
25. Okt. 2021137,00137,40135,15135,20133,3613.950.201
22. Okt. 2021137,80138,30136,56136,70134,848.667.035
21. Okt. 2021138,60139,70137,30137,55135,6810.945.555
20. Okt. 2021137,50139,80136,37139,55137,6573.378.648
19. Okt. 2021137,85138,95136,40137,00135,1418.791.615
18. Okt. 2021140,20141,05137,26137,45135,5814.616.786
15. Okt. 2021141,40141,75138,85140,60138,6920.903.757
14. Okt. 2021142,20143,22140,85140,90138,9915.236.848
13. Okt. 2021142,35143,87140,85141,40139,4817.582.324
12. Okt. 2021143,50146,45143,50145,25143,2818.559.783
11. Okt. 2021146,25147,01144,95146,50144,5122.041.751
08. Okt. 2021146,15146,60143,60146,35144,3634.800.950
07. Okt. 2021147,50149,42145,90146,25144,2618.798.600
06. Okt. 2021149,40150,40145,75146,50144,5124.687.954
05. Okt. 2021151,80153,70149,05151,35149,2921.907.462
04. Okt. 2021152,00153,05146,35151,45149,3943.071.731
01. Okt. 2021158,50158,85156,58158,85156,6919.823.905
30. Sept. 2021163,50164,80159,52159,80157,6324.749.788
29. Sept. 2021162,60163,93161,10162,70160,4930.810.570
28. Sept. 2021161,95164,55161,05162,25160,0517.950.653
27. Sept. 2021159,20164,35158,99162,60160,3922.361.063
24. Sept. 2021158,40159,35157,25158,45156,3015.496.079
23. Sept. 2021160,45161,24157,80158,65156,5020.158.554
22. Sept. 2021159,25160,91158,90160,30158,1213.342.979
21. Sept. 2021155,95162,15154,65159,50157,3327.366.007
20. Sept. 2021153,80156,10152,95155,30153,1913.832.532
17. Sept. 2021155,75158,60155,65156,15154,03159.522.529
16. Sept. 2021155,00156,30154,10154,70152,6019.466.061
15. Sept. 2021155,10155,95152,90154,85152,7528.077.891
14. Sept. 2021159,20160,60155,40155,55153,4457.141.622
13. Sept. 2021159,79160,85158,54159,58157,42966.212
10. Sept. 2021163,15163,15158,50159,25157,0911.958.859
09. Sept. 2021163,20163,94159,35161,20159,0117.999.489
08. Sept. 2021165,00166,53162,80164,85162,6113.804.552
07. Sept. 2021164,55169,55163,95164,65162,4120.271.892
06. Sept. 2021162,15166,43161,20164,80162,5613.393.181
03. Sept. 2021162,05164,00161,45162,05159,8518.110.717
02. Sept. 2021167,80168,20161,52162,15159,9526.034.618
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...