Deutsche Märkte schließen in 1 Stunde 12 Minute

BT Group plc (BT-A.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
125,25-1,10 (-0,87%)
Ab 03:03PM BST. Markt geöffnet.
Zeitraum:
06. Okt. 2021 - 06. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Okt. 2022126,60127,47125,10125,25125,254.113.717
05. Okt. 2022129,30129,45125,25126,35126,3515.401.762
04. Okt. 2022127,95131,05127,70129,40129,4016.600.206
03. Okt. 2022121,55128,04120,65126,70126,7039.076.734
30. Sept. 2022120,05123,95120,05121,35121,3529.569.838
29. Sept. 2022126,10127,15120,80121,50121,5027.974.786
28. Sept. 2022125,30127,75122,50127,45127,4537.135.415
27. Sept. 2022127,70128,65125,22125,55125,5518.461.609
26. Sept. 2022130,05130,05125,85128,50128,5022.784.807
23. Sept. 2022135,20135,79129,15129,85129,8517.297.411
22. Sept. 2022135,30135,30133,48134,50134,5011.638.197
21. Sept. 2022136,55137,40134,02135,05135,0516.624.196
20. Sept. 2022139,60141,35136,55136,95136,9515.091.965
16. Sept. 2022139,50141,20139,05139,05139,0534.938.846
15. Sept. 2022142,85143,15139,80141,10141,1014.345.111
14. Sept. 2022141,70142,80139,75140,45140,4549.150.871
13. Sept. 2022146,05147,80142,74142,75142,7542.842.581
12. Sept. 2022142,00144,75140,65144,50144,5042.494.338
09. Sept. 2022137,95141,35137,05140,10140,1021.309.370
08. Sept. 2022141,65141,94138,30139,25139,2528.344.344
07. Sept. 2022141,55142,40140,50141,95141,9522.002.837
06. Sept. 2022142,05143,75140,65142,15142,1524.116.752
05. Sept. 2022145,50145,50142,25144,65144,6525.579.366
02. Sept. 2022145,70147,20144,15146,45146,4526.151.041
01. Sept. 2022150,80151,20145,10146,05146,0523.890.840
31. Aug. 2022152,25152,25149,60150,70150,7024.842.711
30. Aug. 2022150,80153,70150,62151,85151,8581.671.245
26. Aug. 2022152,85153,65151,25151,45151,4525.963.680
25. Aug. 2022153,95154,60152,13152,70152,709.003.278
24. Aug. 2022156,90157,30153,25153,70153,7018.418.011
23. Aug. 2022158,50160,50156,59157,10157,1019.096.022
22. Aug. 2022157,15158,25155,87156,30156,3016.733.618
19. Aug. 2022157,85158,85156,55157,25157,2512.920.709
18. Aug. 2022157,40159,00156,40157,25157,257.705.663
17. Aug. 2022162,70163,00156,95157,10157,1012.859.444
16. Aug. 2022158,00165,76158,00160,75160,7514.668.359
15. Aug. 2022158,80158,95156,70157,60157,608.522.874
12. Aug. 2022158,35159,70157,14157,90157,9011.586.139
11. Aug. 2022159,75161,00156,55158,00158,0017.004.997
10. Aug. 2022161,00161,50157,95158,75158,7541.912.255
09. Aug. 2022158,85161,70157,90160,95160,9516.368.567
08. Aug. 2022160,75161,75158,39159,20159,2014.365.123
05. Aug. 2022156,15160,35155,20159,55159,5519.677.477
04. Aug. 2022155,85157,30153,97156,20156,2022.495.668
03. Aug. 2022160,20164,00159,60161,50161,5054.737.837
02. Aug. 2022158,50162,31158,50160,85160,8525.493.266
01. Aug. 2022161,95163,95159,79160,15160,1518.573.672
29. Juli 2022162,55165,10154,75161,80161,8047.252.905
28. Juli 2022171,90174,95158,65161,85161,8552.991.457
27. Juli 2022176,95177,70174,28176,10176,1022.698.643
26. Juli 2022180,00180,64176,80176,80176,8019.582.747
25. Juli 2022177,80182,85177,80180,15180,1525.782.120
22. Juli 2022181,05182,57177,20177,20177,2025.516.210
21. Juli 2022179,75182,18178,70181,05181,0519.633.834
20. Juli 2022182,20185,05178,30179,65179,6521.872.005
19. Juli 2022178,30181,45177,15181,45181,4516.243.626
18. Juli 2022174,30181,75171,60178,80178,8040.670.702
15. Juli 2022191,10192,96174,55175,65175,6550.280.680
14. Juli 2022192,10193,60189,65190,20190,2029.020.109
13. Juli 2022196,05196,40191,22193,35193,3519.357.703
12. Juli 2022192,20196,60191,85196,60196,6019.854.814
11. Juli 2022191,40195,40190,77192,60192,6016.746.132
08. Juli 2022191,60193,90189,60193,40193,4014.782.857
07. Juli 2022190,60193,60188,95190,80190,8022.871.930
06. Juli 2022192,00196,30189,20189,20189,2034.094.275
05. Juli 2022191,45192,05187,50189,15189,1535.257.246
04. Juli 2022188,95191,77187,61190,40190,4016.117.223
01. Juli 2022186,05186,50183,03185,35185,3515.501.004
30. Juni 2022190,75192,55184,80186,30186,3023.460.555
29. Juni 2022192,40194,90190,65191,65191,6559.425.110
28. Juni 2022186,65192,91185,75192,30192,3031.670.587
27. Juni 2022189,10190,60182,30184,95184,9531.019.543
24. Juni 2022184,55188,85184,35188,50188,5022.508.317
23. Juni 2022181,90186,70181,66185,15185,1532.032.598
22. Juni 2022187,00187,85179,60181,55181,5534.526.873
21. Juni 2022187,80190,80186,35186,35186,3531.437.874
20. Juni 2022182,00188,55181,45188,45188,4530.437.205
17. Juni 2022180,70182,10178,55180,20180,2082.941.126
16. Juni 2022182,95184,00180,00180,00180,0034.539.395
15. Juni 2022180,20183,75179,00182,20182,2035.633.474
14. Juni 2022179,95183,30178,90179,65179,6525.003.369
13. Juni 2022174,60181,10174,60179,50179,5017.513.513
10. Juni 2022182,05182,05176,56178,15178,1545.295.395
09. Juni 2022180,65182,80179,95181,25181,2532.808.196
08. Juni 2022182,50182,50178,86181,20181,2043.575.126
07. Juni 2022185,10185,64179,60180,40180,4083.921.246
06. Juni 2022185,15187,90183,30184,90184,9072.550.387
01. Juni 2022187,90190,30186,15187,60187,6039.743.425
31. Mai 2022182,40191,25181,75187,25187,25225.022.557
30. Mai 2022184,55185,70182,50183,95183,9515.304.716
27. Mai 2022185,65186,70184,10184,25184,2523.266.648
26. Mai 2022182,70185,75179,06185,55185,5534.636.930
25. Mai 2022191,00193,20187,70189,90189,9019.811.809
24. Mai 2022186,60191,15185,90190,55190,5519.939.280
23. Mai 2022186,35187,65184,50187,55187,5523.210.958
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...