Deutsche Märkte geschlossen

BT Group plc (BT-A.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
141,45+6,65 (+4,93%)
Börsenschluss: 4:35PM GMT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. März 2021133,65144,50133,05141,45141,4542.702.527
04. März 2021133,00135,30131,90134,80134,8025.863.950
03. März 2021127,35138,25126,40134,40134,4045.595.629
02. März 2021126,20128,20125,50125,90125,9028.502.290
01. März 2021124,35126,35123,85126,35126,3553.864.402
26. Feb. 2021126,50127,80122,65123,55123,5546.521.720
25. Feb. 2021131,40131,80127,05127,20127,2023.757.104
24. Feb. 2021131,00132,60127,10130,65130,6544.837.435
23. Feb. 2021130,95132,55128,05132,30132,3026.348.255
22. Feb. 2021130,80132,20127,70131,75131,7525.170.093
19. Feb. 2021127,15131,95126,65131,40131,4027.492.666
18. Feb. 2021129,85131,35126,55127,40127,4022.172.089
17. Feb. 2021128,00130,30127,10129,85129,8521.142.415
16. Feb. 2021130,15131,45127,30128,10128,1014.184.551
15. Feb. 2021124,95130,55124,50129,60129,6037.446.832
12. Feb. 2021122,25124,58121,25124,05124,0516.729.304
11. Feb. 2021123,15123,15121,30122,80122,8018.064.550
10. Feb. 2021123,10124,65122,20123,30123,3033.685.577
09. Feb. 2021122,25123,50120,45122,15122,1522.903.568
08. Feb. 2021124,25125,75122,55122,60122,6034.510.150
05. Feb. 2021124,90127,00122,25124,50124,5027.113.645
04. Feb. 2021132,55133,90122,90124,55124,5549.764.197
03. Feb. 2021128,10129,60126,94128,70128,7025.577.303
02. Feb. 2021128,70129,60126,45126,45126,4538.319.126
01. Feb. 2021125,60129,05124,60127,60127,6018.880.307
29. Jan. 2021127,10129,14124,85125,60125,6029.185.074
28. Jan. 2021130,00132,00127,55129,00129,0024.887.432
27. Jan. 2021132,20136,35130,40131,50131,5042.441.192
26. Jan. 2021132,90134,60132,45133,10133,1021.627.226
25. Jan. 2021134,80135,30130,45131,60131,6029.862.904
22. Jan. 2021135,90136,05134,50134,95134,9544.436.243
21. Jan. 2021138,80139,60134,73136,00136,0028.432.012
20. Jan. 2021138,15139,23135,80138,10138,1013.960.899
19. Jan. 2021138,70138,97136,31138,10138,1013.986.813
18. Jan. 2021138,50138,85136,55138,70138,7013.164.810
15. Jan. 2021140,20141,10139,10140,85140,8523.158.625
14. Jan. 2021143,55144,25141,25141,25141,2528.873.849
13. Jan. 2021144,00145,03142,80142,80142,8020.318.049
12. Jan. 2021143,00144,55141,95144,00144,0025.672.228
11. Jan. 2021142,40143,50140,60142,70142,7020.874.915
08. Jan. 2021146,40146,65141,15143,00143,0029.911.073
07. Jan. 2021142,60148,00140,30146,85146,8526.944.224
06. Jan. 2021137,15143,36135,70141,05141,0531.318.439
05. Jan. 2021135,00137,66133,81135,40135,4012.605.050
04. Jan. 2021135,00138,15133,45135,80135,8019.797.369
31. Dez. 2020132,60134,00131,40132,25132,2510.971.461
30. Dez. 2020135,80137,40134,85135,30135,3010.150.000
29. Dez. 2020139,70141,05135,85135,95135,9516.292.727
24. Dez. 2020137,00140,25135,80138,35138,357.797.172
23. Dez. 2020133,50138,95132,95136,85136,8519.231.256
22. Dez. 2020132,00134,30130,39133,50133,5030.556.009
21. Dez. 2020131,55138,37127,65132,00132,0040.829.620
18. Dez. 2020138,00138,37134,01135,30135,3036.898.601
17. Dez. 2020138,55139,22135,85138,55138,5522.499.815
16. Dez. 2020137,85138,45136,32137,10137,1047.213.763
15. Dez. 2020135,00137,85133,35137,25137,2525.640.062
14. Dez. 2020132,50137,71132,48134,30134,3049.889.801
11. Dez. 2020134,85135,10130,40131,25131,2552.520.323
10. Dez. 2020138,45139,07134,57135,70135,7047.259.723
09. Dez. 2020135,75141,15135,19138,30138,3049.515.499
08. Dez. 2020133,10134,10131,85134,10134,1023.835.908
07. Dez. 2020135,80135,80130,20133,10133,1028.054.737
04. Dez. 2020134,75137,55133,75134,90134,9056.314.072
03. Dez. 2020125,55135,65123,85134,45134,4566.952.611
02. Dez. 2020124,05126,65121,05126,35126,3530.037.312
01. Dez. 2020117,15124,70116,65123,05123,0530.507.888
30. Nov. 2020121,30121,50116,80116,80116,8051.547.924
27. Nov. 2020121,50123,85120,10121,30121,3063.263.931
26. Nov. 2020125,25125,65121,00122,30122,3026.779.628
25. Nov. 2020126,50128,55123,95125,50125,5045.244.128
24. Nov. 2020120,00125,25119,75125,25125,2535.617.217
23. Nov. 2020122,90123,94119,55120,25120,2529.740.831
20. Nov. 2020127,65128,00122,12122,30122,3034.143.788
19. Nov. 2020128,20128,90127,10128,00128,0044.745.061
18. Nov. 2020125,80130,45125,20130,30130,3038.624.474
17. Nov. 2020127,55127,60124,40126,65126,6558.496.679
16. Nov. 2020123,40127,65123,40127,50127,5029.308.275
13. Nov. 2020122,15125,55120,50123,00123,0044.740.189
12. Nov. 2020121,10124,05118,62122,75122,7547.233.698
11. Nov. 2020118,75122,15117,95121,25121,2549.604.089
10. Nov. 2020106,30119,20104,60119,20119,2070.846.741
09. Nov. 2020101,80107,50100,70105,95105,9550.373.356
06. Nov. 2020103,35104,40100,95100,95100,9523.518.962
05. Nov. 2020100,40102,6599,10102,00102,0046.977.593
04. Nov. 2020100,00100,9198,7099,4299,4240.721.419
03. Nov. 2020102,10103,19100,45100,95100,9526.309.160
02. Nov. 2020101,55102,2099,44101,70101,7024.017.204
30. Okt. 202099,18102,9098,78101,40101,4026.546.139
29. Okt. 2020110,00111,0099,1299,1299,1267.713.979
28. Okt. 2020101,60103,1099,84101,65101,6570.611.238
27. Okt. 2020106,45107,05103,20103,20103,2021.185.224
26. Okt. 2020103,45108,35100,65106,05106,0550.013.471
23. Okt. 2020101,15104,55100,35104,55104,5524.289.851
22. Okt. 202099,86101,5098,38101,15101,1522.731.709
21. Okt. 202099,54101,9099,50100,00100,0027.489.602
20. Okt. 202098,40100,7897,24100,05100,0524.768.603
19. Okt. 2020100,20102,1098,5098,8498,8453.292.839
16. Okt. 2020102,80102,9599,56100,40100,4025.858.673
15. Okt. 2020105,30105,50101,70102,20102,2042.857.276
14. Okt. 2020107,05107,85105,60105,95105,9575.637.457
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...