Deutsche Märkte geschlossen

BT Group plc (BT-A.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
161,70+2,65 (+1,67%)
Börsenschluss: 5:20PM BST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Mai 2021160,15165,40159,43161,70161,7085.335.558
13. Mai 2021160,60165,25156,55159,05159,0566.938.089
12. Mai 2021167,95169,70166,86169,05169,0567.287.017
11. Mai 2021169,00171,50167,55168,45168,4532.601.999
10. Mai 2021170,25171,20169,20170,85170,8568.204.698
07. Mai 2021172,35172,35168,48169,60169,6024.956.364
06. Mai 2021170,40171,25167,95171,20171,2049.786.174
05. Mai 2021168,55171,10168,08170,25170,2538.156.980
04. Mai 2021166,95169,00166,10167,95167,9549.923.447
30. Apr. 2021164,10165,62163,20164,95164,9528.742.637
29. Apr. 2021162,25164,75161,15163,80163,8032.797.150
28. Apr. 2021159,10160,55158,70159,85159,8535.452.269
27. Apr. 2021156,50158,65155,50158,60158,6027.409.724
26. Apr. 2021154,90157,10153,85156,55156,5514.651.080
23. Apr. 2021153,90155,65153,10155,05155,0521.968.014
22. Apr. 2021153,15154,95152,05154,45154,4516.450.689
21. Apr. 2021152,00154,95150,42153,25153,2516.079.138
20. Apr. 2021154,30155,10153,07153,10153,1016.672.984
19. Apr. 2021153,80155,39153,20154,65154,6531.861.645
16. Apr. 2021152,00155,00150,15154,35154,3530.385.603
15. Apr. 2021151,00152,00149,35150,55150,5515.782.107
14. Apr. 2021150,55150,55147,85150,20150,2018.866.656
13. Apr. 20211,531,531,491,511,5118.120.658
12. Apr. 2021152,50153,55150,70152,05152,0516.769.506
09. Apr. 2021155,15155,20152,38153,50153,5014.057.057
08. Apr. 2021157,00157,20153,20155,20155,2045.235.782
07. Apr. 2021153,70156,80153,59156,40156,4033.831.104
06. Apr. 2021157,00157,35152,35152,65152,6533.743.053
01. Apr. 2021155,20157,20154,25156,45156,4525.459.916
31. März 2021154,65157,73154,50154,80154,8064.994.446
30. März 2021153,20154,70150,89153,70153,7029.068.362
29. März 2021149,55152,60145,65152,40152,4024.891.087
26. März 2021146,40148,30145,65148,05148,0516.558.246
25. März 2021145,75149,65144,64145,35145,3519.059.634
24. März 2021147,70148,72145,73146,25146,2527.540.164
23. März 2021145,25149,80144,75148,95148,9525.205.195
22. März 2021144,65147,85143,00145,70145,7026.599.135
19. März 2021150,00155,35145,35145,35145,3583.576.919
18. März 2021153,45154,30145,46151,30151,3041.889.262
17. März 2021146,05153,50145,60152,50152,5070.594.647
16. März 2021139,25144,05137,79143,20143,2040.171.004
15. März 2021138,55142,06138,05138,60138,6042.455.188
12. März 2021135,10138,55135,10137,25137,2519.506.948
11. März 2021137,85138,38135,40136,15136,1513.104.218
10. März 2021136,30138,22134,65137,25137,2517.499.684
09. März 2021135,80141,35135,80136,90136,9025.135.604
08. März 2021140,95141,40135,55137,30137,3031.081.638
05. März 2021133,65144,50133,05141,45141,4549.325.247
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
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...