Deutsche Märkte geschlossen

BT Group plc (BT-A.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
185,00+5,40 (+3,01%)
Börsenschluss: 04:45PM BST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Mai 2022180,35185,00178,35185,00185,0020.969.668
19. Mai 2022178,60180,50177,00179,60179,6026.359.904
18. Mai 2022182,35183,05180,25180,80180,8015.626.519
17. Mai 2022181,85184,27178,55182,50182,5018.723.561
16. Mai 2022179,90184,85179,50181,25181,2525.792.488
13. Mai 2022175,70180,60172,00180,60180,6052.174.642
12. Mai 2022174,75184,25173,16178,15178,1534.323.296
11. Mai 2022174,40176,90172,55176,45176,4549.133.140
10. Mai 2022174,20176,10172,30173,90173,9019.654.351
09. Mai 2022175,15176,50173,35173,55173,5514.752.449
06. Mai 2022181,60182,08174,75175,70175,7022.650.310
05. Mai 2022187,15188,85181,80182,30182,3017.455.503
04. Mai 2022183,70185,30180,75184,45184,4515.362.971
03. Mai 2022176,25184,05175,80183,30183,3017.862.408
29. Apr. 2022179,85180,95175,25177,35177,3526.335.292
28. Apr. 2022181,15182,10178,35179,30179,3018.309.214
27. Apr. 2022183,45183,45178,65181,40181,4028.837.640
26. Apr. 2022189,45191,40181,50183,00183,0027.618.541
25. Apr. 2022183,00190,05182,85188,20188,2017.743.596
22. Apr. 2022186,95189,40185,48186,40186,409.821.942
21. Apr. 2022185,85190,15185,55188,35188,3514.070.083
20. Apr. 2022185,85186,70183,91186,15186,1510.561.945
19. Apr. 2022186,90188,20184,38185,85185,8514.464.961
14. Apr. 2022189,20189,20184,61187,10187,1014.852.015
13. Apr. 2022193,10194,20189,00189,00189,0012.417.807
12. Apr. 2022190,85193,80190,00193,70193,7017.058.042
11. Apr. 2022191,00192,80190,60192,50192,5016.934.265
08. Apr. 2022189,95192,70188,85191,00191,0013.861.296
07. Apr. 2022185,50191,15185,45188,45188,4521.979.492
06. Apr. 2022183,70186,60182,40186,15186,1564.269.434
05. Apr. 2022182,50184,65181,60184,65184,6518.344.468
04. Apr. 2022184,70185,06181,35182,65182,6534.192.406
01. Apr. 2022183,30183,80179,85183,80183,8019.501.734
31. März 2022188,35188,35181,70182,20182,2021.350.314
30. März 2022190,10190,45185,50187,30187,3017.037.699
29. März 2022188,00190,95186,91188,80188,8015.463.756
28. März 2022186,50187,95185,70187,00187,0018.448.334
25. März 2022184,50185,80183,08185,80185,8010.104.393
24. März 2022182,70186,45181,55184,75184,7515.283.961
23. März 2022185,00185,70181,65181,95181,9513.699.040
22. März 2022182,45184,85181,75184,30184,3014.657.311
21. März 2022178,65183,10178,25181,50181,5013.048.783
18. März 2022178,30179,79175,65177,95177,9587.857.309
17. März 2022180,10181,15176,01179,85179,8514.213.538
16. März 2022180,00180,34176,20178,45178,4522.355.065
15. März 2022174,95177,95173,50177,95177,9517.127.183
14. März 2022172,95177,05172,24175,20175,2013.282.164
11. März 2022171,70175,70167,82171,60171,6017.942.851
10. März 2022171,30172,60168,30170,65170,6517.625.369
09. März 2022168,05171,05166,35171,05171,0526.479.593
08. März 2022162,70166,20161,25163,30163,3034.176.388
07. März 2022162,20166,85153,70163,85163,85127.389.146
04. März 2022179,55180,75166,68167,45167,4535.229.983
03. März 2022182,70183,90179,55180,60180,6021.702.655
02. März 2022181,10183,80177,15183,45183,4534.116.627
01. März 2022188,60191,75183,55183,55183,5518.485.632
28. Feb. 2022188,70190,78182,10186,25186,2526.718.242
25. Feb. 2022188,75193,35185,70191,60191,6025.281.154
24. Feb. 2022191,10193,15185,15187,80187,8027.870.205
23. Feb. 2022194,90199,25192,59197,00197,0066.759.232
22. Feb. 2022189,85195,75188,08194,55194,5527.575.774
21. Feb. 2022196,95198,25191,10192,65192,6536.540.132
18. Feb. 2022194,40199,75193,16197,35197,3558.108.756
17. Feb. 2022200,60201,40194,75195,15195,1519.082.552
16. Feb. 2022197,35201,00197,02200,90200,9022.489.536
15. Feb. 2022191,75199,10191,45197,80197,8015.513.322
14. Feb. 2022196,65197,20190,15192,70192,7037.666.765
11. Feb. 2022197,95200,98195,65198,70198,7024.775.391
10. Feb. 2022198,50199,85193,60198,50198,5078.804.616
09. Feb. 2022198,65199,85196,60198,50198,5022.844.241
08. Feb. 2022194,80198,35193,59197,45197,4530.240.408
07. Feb. 2022193,05194,80188,45193,15193,1534.406.193
04. Feb. 2022190,25192,50187,45192,45192,4524.110.904
03. Feb. 2022188,80190,60182,05186,05186,0548.647.164
02. Feb. 2022192,30196,95192,20195,50195,5025.730.400
01. Feb. 2022196,20196,20192,05192,60192,6016.964.594
31. Jan. 2022198,65198,65190,35195,55195,5528.393.313
28. Jan. 2022193,50197,49193,48197,00197,0047.804.525
27. Jan. 2022189,05195,60188,50193,55193,5539.780.717
26. Jan. 2022190,00195,17188,80191,55191,5532.478.001
25. Jan. 2022188,25192,24186,90190,00190,0033.658.835
24. Jan. 2022188,75193,60184,65186,10186,1041.466.942
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...