Deutsche Märkte öffnen in 7 Stunden 7 Minuten

BT Group plc (BT-A.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
163,40+9,40 (+6,10%)
Börsenschluss: 04:38PM GMT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Nov. 2021167,90168,60160,00163,40163,4041.109.077
26. Nov. 2021157,20158,05153,70154,00154,0063.990.623
25. Nov. 2021161,60161,95159,85160,85160,8513.488.527
24. Nov. 2021160,45162,40158,13161,70161,7015.910.620
23. Nov. 2021163,45164,76158,90159,70159,7024.549.283
22. Nov. 2021165,00167,80162,60164,70164,7019.906.325
19. Nov. 2021166,15168,30159,35160,65160,6520.206.435
18. Nov. 2021166,45167,85165,20166,75166,7524.718.103
17. Nov. 2021166,20167,93164,10167,55167,5515.141.729
16. Nov. 2021165,30169,65165,29166,60166,6013.063.723
15. Nov. 2021166,90170,96164,75164,95164,9522.422.735
12. Nov. 2021165,20167,45164,65167,15167,1518.461.397
11. Nov. 2021164,85166,72163,65164,30164,3015.057.365
10. Nov. 2021162,00165,15160,40165,15165,1518.953.366
09. Nov. 2021163,20164,50160,30162,65162,6525.058.965
08. Nov. 2021159,25160,65157,40158,45158,4526.733.924
05. Nov. 2021158,05165,30157,64160,00160,0037.872.374
04. Nov. 2021147,25160,00146,10157,80157,8062.475.688
03. Nov. 2021142,35144,75140,50142,15142,1517.209.256
02. Nov. 2021146,95146,95142,30142,70142,7017.600.079
01. Nov. 2021141,25148,55138,40145,00145,0040.294.620
29. Okt. 2021140,95140,95138,40138,90138,9018.063.806
28. Okt. 2021141,00143,35139,25139,25139,2519.532.065
27. Okt. 2021143,40144,60140,30142,00142,0029.272.897
26. Okt. 2021136,00144,79134,85143,25143,2542.305.302
25. Okt. 2021137,00137,40135,15135,20135,2013.950.201
22. Okt. 2021137,80138,30136,56136,70136,708.667.035
21. Okt. 2021138,60139,70137,30137,55137,5510.945.555
20. Okt. 2021137,50139,80136,37139,55139,5573.378.648
19. Okt. 2021137,85138,95136,40137,00137,0018.791.615
18. Okt. 2021140,20141,05137,26137,45137,4514.616.786
15. Okt. 2021141,40141,75138,85140,60140,6020.903.757
14. Okt. 2021142,20143,22140,85140,90140,9015.236.848
13. Okt. 2021142,35143,87140,85141,40141,4017.582.324
12. Okt. 2021143,50146,45143,50145,25145,2518.559.783
11. Okt. 2021146,25147,01144,95146,50146,5022.041.751
08. Okt. 2021146,15146,60143,60146,35146,3534.800.950
07. Okt. 2021147,50149,42145,90146,25146,2518.798.600
06. Okt. 2021149,40150,40145,75146,50146,5024.687.954
05. Okt. 2021151,80153,70149,05151,35151,3521.907.462
04. Okt. 2021152,00153,05146,35151,45151,4543.071.731
01. Okt. 2021158,50158,85156,58158,85158,8519.823.905
30. Sept. 2021163,50164,80159,52159,80159,8024.749.788
29. Sept. 2021162,60163,93161,10162,70162,7030.810.570
28. Sept. 2021161,95164,55161,05162,25162,2517.950.653
27. Sept. 2021159,20164,35158,99162,60162,6022.361.063
24. Sept. 2021158,40159,35157,25158,45158,4515.496.079
23. Sept. 2021160,45161,24157,80158,65158,6520.158.554
22. Sept. 2021159,25160,91158,90160,30160,3013.342.979
21. Sept. 2021155,95162,15154,65159,50159,5027.366.007
20. Sept. 2021153,80156,10152,95155,30155,3013.832.532
17. Sept. 2021155,75158,60155,65156,15156,15159.522.529
16. Sept. 2021155,00156,30154,10154,70154,7019.466.061
15. Sept. 2021155,10155,95152,90154,85154,8528.077.891
14. Sept. 2021159,20160,60155,40155,55155,5557.141.622
13. Sept. 2021159,79160,85158,54159,58159,58966.212
10. Sept. 2021163,15163,15158,50159,25159,2511.958.859
09. Sept. 2021163,20163,94159,35161,20161,2017.999.489
08. Sept. 2021165,00166,53162,80164,85164,8513.804.552
07. Sept. 2021164,55169,55163,95164,65164,6520.271.892
06. Sept. 2021162,15166,43161,20164,80164,8013.393.181
03. Sept. 2021162,05164,00161,45162,05162,0518.110.717
02. Sept. 2021167,80168,20161,52162,15162,1526.034.618
01. Sept. 2021170,75172,25168,45168,65168,6514.537.102
31. Aug. 2021170,40170,45167,77169,80169,8022.204.885
27. Aug. 2021168,95169,95166,70169,95169,9520.378.137
26. Aug. 2021169,15170,45168,20169,40169,409.547.895
25. Aug. 2021167,75170,95167,75170,05170,0515.089.470
24. Aug. 2021169,05169,90164,50168,20168,2018.341.399
23. Aug. 2021174,40174,45166,15168,15168,1534.330.690
20. Aug. 2021170,95173,50170,50173,40173,4019.001.533
19. Aug. 2021170,85172,25170,00171,10171,1036.169.677
18. Aug. 2021174,15175,35171,90173,25173,2512.932.744
17. Aug. 2021175,10176,71172,20174,15174,1518.956.854
16. Aug. 2021177,00178,71174,75175,95175,9511.424.018
13. Aug. 2021178,85179,45176,40178,05178,0515.520.976
12. Aug. 2021176,60179,82176,15178,40178,4014.929.807
11. Aug. 2021176,15177,85176,15176,85176,8515.822.502
10. Aug. 2021175,45177,10174,60176,75176,7520.213.604
09. Aug. 2021175,45175,60173,70175,40175,4020.500.006
06. Aug. 2021174,35176,25173,45175,60175,608.798.640
05. Aug. 2021173,45174,80171,40174,55174,5527.695.149
04. Aug. 2021175,55175,65172,35174,25174,2512.807.104
03. Aug. 2021174,75178,25174,35174,85174,8512.764.187
02. Aug. 2021175,00178,00173,75174,70174,7015.180.720
30. Juli 2021170,70175,76170,65173,60173,6032.537.277
29. Juli 2021176,00179,02167,40171,90171,9068.810.793
28. Juli 2021182,80185,85181,39183,95183,9528.010.851
27. Juli 2021183,70184,50180,80182,60182,6010.412.166
26. Juli 2021183,20185,60181,67183,75183,7516.775.630
23. Juli 2021182,00186,50181,58184,75184,7524.098.119
22. Juli 2021184,95185,65181,70182,10182,1013.959.312
21. Juli 2021179,55185,06179,00184,05184,0535.020.315
20. Juli 2021179,35180,75178,24179,35179,3527.943.520
19. Juli 2021183,95185,20177,15178,15178,1545.405.144
16. Juli 2021185,65188,10184,80186,75186,7521.835.489
15. Juli 2021185,95186,40184,75185,35185,3518.225.107
14. Juli 2021186,15188,30185,55186,30186,3027.162.958
13. Juli 2021188,15189,10186,73187,10187,1011.111.223
12. Juli 2021187,25187,95184,60187,30187,3012.242.929
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...