Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.839,19 +281,08 (+0,71%) Bitcoin EUR
60.142,04 +3.782,07 (+6,71%) CMC Crypto 200
1.378,58 +110,63 (+8,73%) Nasdaq Compositive
16.731,26 +220,08 (+1,33%) S&P 500
5.301,71 +55,03 (+1,05%)
BT Group plc (BTGOF)
Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:18PM EDT. Markt geöffnet.
Zeitraum:
15. Mai 2023 - 15. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 15. Mai 2024 | 1,4200 | 1,4500 | 1,4000 | 1,4500 | 1,4500 | 843.960 |
| 14. Mai 2024 | 1,3900 | 1,4000 | 1,3000 | 1,4000 | 1,4000 | 114.300 |
| 13. Mai 2024 | 1,2800 | 1,3800 | 1,2800 | 1,3800 | 1,3800 | 28.600 |
| 10. Mai 2024 | 1,3300 | 1,3500 | 1,3000 | 1,3500 | 1,3500 | 107.000 |
| 09. Mai 2024 | 1,3000 | 1,3500 | 1,3000 | 1,3000 | 1,3000 | 225.400 |
| 08. Mai 2024 | 1,2900 | 1,3200 | 1,2900 | 1,2900 | 1,2900 | 2.229.900 |
| 07. Mai 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 4.000 |
| 06. Mai 2024 | 1,3500 | 1,3600 | 1,3100 | 1,3400 | 1,3400 | 39.200 |
| 03. Mai 2024 | 1,3200 | 1,3200 | 1,3100 | 1,3200 | 1,3200 | 176.200 |
| 02. Mai 2024 | 1,3000 | 1,3500 | 1,2900 | 1,3200 | 1,3200 | 37.900 |
| 01. Mai 2024 | 1,3500 | 1,3500 | 1,3300 | 1,3500 | 1,3500 | 7.400 |
| 30. Apr. 2024 | 1,3000 | 1,3400 | 1,2900 | 1,2900 | 1,2900 | 4.900 |
| 29. Apr. 2024 | 1,3500 | 1,3800 | 1,3000 | 1,3800 | 1,3800 | 3.100 |
| 26. Apr. 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1.200 |
| 25. Apr. 2024 | 1,3300 | 1,3300 | 1,3000 | 1,3000 | 1,3000 | 3.800 |
| 24. Apr. 2024 | 1,3200 | 1,3400 | 1,3200 | 1,3400 | 1,3400 | 32.600 |
| 23. Apr. 2024 | 1,2800 | 1,3900 | 1,2800 | 1,3900 | 1,3900 | 13.800 |
| 22. Apr. 2024 | 1,3000 | 1,3500 | 1,3000 | 1,3500 | 1,3500 | 67.800 |
| 19. Apr. 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 17.400 |
| 18. Apr. 2024 | 1,2500 | 1,3300 | 1,2500 | 1,3000 | 1,3000 | 14.000 |
| 17. Apr. 2024 | 1,3000 | 1,3100 | 1,2700 | 1,2700 | 1,2700 | 7.700 |
| 16. Apr. 2024 | 1,2900 | 1,3700 | 1,2800 | 1,3100 | 1,3100 | 118.400 |
| 15. Apr. 2024 | 1,3200 | 1,3800 | 1,3000 | 1,3200 | 1,3200 | 73.100 |
| 12. Apr. 2024 | 1,3300 | 1,3400 | 1,3300 | 1,3400 | 1,3400 | 68.100 |
| 11. Apr. 2024 | 1,3200 | 1,3400 | 1,3100 | 1,3400 | 1,3400 | 33.600 |
| 10. Apr. 2024 | 1,3300 | 1,3300 | 1,3100 | 1,3300 | 1,3300 | 71.500 |
| 09. Apr. 2024 | 1,3600 | 1,3800 | 1,3500 | 1,3800 | 1,3800 | 152.200 |
| 08. Apr. 2024 | 1,3500 | 1,3700 | 1,3500 | 1,3700 | 1,3700 | 10.000 |
| 05. Apr. 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 04. Apr. 2024 | 1,3500 | 1,3500 | 1,3200 | 1,3300 | 1,3300 | 46.100 |
| 03. Apr. 2024 | 1,3300 | 1,3500 | 1,3200 | 1,3300 | 1,3300 | 3.146.800 |
| 02. Apr. 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 37.300 |
| 01. Apr. 2024 | 1,2500 | 1,3700 | 1,2500 | 1,3600 | 1,3600 | 97.100 |
| 28. März 2024 | 1,3800 | 1,4000 | 1,3800 | 1,3800 | 1,3800 | 9.600 |
| 27. März 2024 | 1,3900 | 1,3900 | 1,3800 | 1,3800 | 1,3800 | 19.400 |
| 26. März 2024 | 1,3600 | 1,3900 | 1,3600 | 1,3700 | 1,3700 | 4.900 |
| 25. März 2024 | 1,4000 | 1,4000 | 1,3500 | 1,3500 | 1,3500 | 12.000 |
| 22. März 2024 | 1,3600 | 1,3800 | 1,3500 | 1,3800 | 1,3800 | 806.600 |
| 21. März 2024 | 1,3500 | 1,3800 | 1,3500 | 1,3600 | 1,3600 | 3.400.000 |
| 20. März 2024 | 1,3500 | 1,3500 | 1,3000 | 1,3500 | 1,3500 | 11.100 |
| 19. März 2024 | 1,3500 | 1,3500 | 1,3100 | 1,3100 | 1,3100 | 1.561.000 |
| 18. März 2024 | 1,3400 | 1,3600 | 1,3400 | 1,3600 | 1,3600 | 6.900 |
| 15. März 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 144.500 |
| 14. März 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 27.500 |
| 13. März 2024 | 1,3800 | 1,4000 | 1,3800 | 1,4000 | 1,4000 | 41.100 |
| 12. März 2024 | 1,4000 | 1,4100 | 1,3700 | 1,3800 | 1,3800 | 35.700 |
| 11. März 2024 | 1,3900 | 1,4300 | 1,3800 | 1,4200 | 1,4200 | 8.000 |
| 08. März 2024 | 1,4100 | 1,4200 | 1,4100 | 1,4200 | 1,4200 | 55.300 |
| 07. März 2024 | 1,3900 | 1,3900 | 1,3800 | 1,3800 | 1,3800 | 64.800 |
| 06. März 2024 | 1,3600 | 1,3700 | 1,3600 | 1,3700 | 1,3700 | 81.400 |
| 05. März 2024 | 1,3800 | 1,3800 | 1,3600 | 1,3700 | 1,3700 | 114.100 |
| 04. März 2024 | 1,3300 | 1,3800 | 1,3300 | 1,3300 | 1,3300 | 15.200 |
| 01. März 2024 | 1,2800 | 1,3400 | 1,2700 | 1,3300 | 1,3300 | 128.400 |
| 29. Feb. 2024 | 1,3100 | 1,3400 | 1,3100 | 1,3200 | 1,3200 | 288.700 |
| 28. Feb. 2024 | 1,3300 | 1,3300 | 1,3200 | 1,3300 | 1,3300 | 1.470.500 |
| 27. Feb. 2024 | 1,3000 | 1,3500 | 1,3000 | 1,3300 | 1,3300 | 234.100 |
| 26. Feb. 2024 | 1,3800 | 1,3800 | 1,3500 | 1,3500 | 1,3500 | 3.700 |
| 23. Feb. 2024 | 1,3600 | 1,3600 | 1,3300 | 1,3300 | 1,3300 | 40.400 |
| 22. Feb. 2024 | 1,3600 | 1,3900 | 1,3600 | 1,3900 | 1,3900 | 8.300 |
| 21. Feb. 2024 | 1,3800 | 1,3800 | 1,3600 | 1,3800 | 1,3800 | 3.400 |
| 20. Feb. 2024 | 1,3700 | 1,3800 | 1,3500 | 1,3800 | 1,3800 | 13.700 |
| 16. Feb. 2024 | 1,3500 | 1,3600 | 1,3100 | 1,3600 | 1,3600 | 219.400 |
| 15. Feb. 2024 | 1,3600 | 1,3700 | 1,3200 | 1,3400 | 1,3400 | 18.200 |
| 14. Feb. 2024 | 1,3200 | 1,3300 | 1,3200 | 1,3200 | 1,3200 | 529.200 |
| 13. Feb. 2024 | 1,3100 | 1,3100 | 1,2900 | 1,3000 | 1,3000 | 50.700 |
| 12. Feb. 2024 | 1,2600 | 1,3500 | 1,2600 | 1,3100 | 1,3100 | 233.800 |
| 09. Feb. 2024 | 1,3400 | 1,3500 | 1,3000 | 1,3500 | 1,3500 | 47.500 |
| 08. Feb. 2024 | 1,3400 | 1,3600 | 1,3400 | 1,3600 | 1,3600 | 17.900 |
| 07. Feb. 2024 | 1,3100 | 1,3500 | 1,3100 | 1,3500 | 1,3500 | 218.900 |
| 06. Feb. 2024 | 1,3100 | 1,3900 | 1,3100 | 1,3700 | 1,3700 | 151.300 |
| 05. Feb. 2024 | 1,3700 | 1,4100 | 1,3700 | 1,4100 | 1,4100 | 204.900 |
| 02. Feb. 2024 | 1,4200 | 1,4400 | 1,3700 | 1,4400 | 1,4400 | 9.100 |
| 01. Feb. 2024 | 1,3700 | 1,4100 | 1,3600 | 1,3800 | 1,3800 | 185.700 |
| 31. Jan. 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 7.400 |
| 30. Jan. 2024 | 1,4500 | 1,4500 | 1,4200 | 1,4500 | 1,4500 | 152.600 |
| 29. Jan. 2024 | 1,4400 | 1,4500 | 1,4400 | 1,4500 | 1,4500 | 16.500 |
| 26. Jan. 2024 | 1,4800 | 1,4800 | 1,4700 | 1,4700 | 1,4700 | 2.700 |
| 25. Jan. 2024 | 1,4800 | 1,5000 | 1,4600 | 1,4900 | 1,4900 | 12.400 |
| 24. Jan. 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 23. Jan. 2024 | 1,4800 | 1,5000 | 1,4600 | 1,4600 | 1,4600 | 11.300 |
| 22. Jan. 2024 | 1,4600 | 1,5100 | 1,4600 | 1,5100 | 1,5100 | 351.100 |
| 19. Jan. 2024 | 1,4000 | 1,4800 | 1,4000 | 1,4800 | 1,4800 | 17.900 |
| 18. Jan. 2024 | 1,4500 | 1,4600 | 1,4500 | 1,4600 | 1,4600 | 3.300 |
| 17. Jan. 2024 | 1,4400 | 1,4800 | 1,4200 | 1,4800 | 1,4800 | 71.600 |
| 16. Jan. 2024 | 1,4800 | 1,4800 | 1,4200 | 1,4300 | 1,4300 | 58.100 |
| 12. Jan. 2024 | 1,4600 | 1,4900 | 1,4600 | 1,4900 | 1,4900 | 15.000 |
| 11. Jan. 2024 | 1,5000 | 1,5000 | 1,4600 | 1,4600 | 1,4600 | 15.400 |
| 10. Jan. 2024 | 1,5100 | 1,5200 | 1,4700 | 1,5000 | 1,5000 | 64.600 |
| 09. Jan. 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 100 |
| 08. Jan. 2024 | 1,5700 | 1,6000 | 1,5500 | 1,5500 | 1,5500 | 63.700 |
| 05. Jan. 2024 | 1,5600 | 1,5700 | 1,5600 | 1,5700 | 1,5700 | 253.100 |
| 04. Jan. 2024 | 1,5900 | 1,5900 | 1,5300 | 1,5300 | 1,5300 | 261.200 |
| 03. Jan. 2024 | 1,5700 | 1,5900 | 1,5700 | 1,5900 | 1,5900 | 5.000 |
| 02. Jan. 2024 | 1,6000 | 1,6000 | 1,5400 | 1,6000 | 1,6000 | 114.500 |
| 29. Dez. 2023 | 1,5700 | 1,6100 | 1,5400 | 1,6000 | 1,6000 | 18.600 |
| 28. Dez. 2023 | 1,5700 | 1,5800 | 1,5500 | 1,5800 | 1,5800 | 31.400 |
| 28. Dez. 2023 | 0.03 Dividende | |||||
| 27. Dez. 2023 | 1,5100 | 1,6300 | 1,5100 | 1,5900 | 1,5600 | 35.400 |
| 26. Dez. 2023 | 1,5700 | 1,6000 | 1,5700 | 1,5900 | 1,5600 | 27.600 |
| 22. Dez. 2023 | 1,5500 | 1,6000 | 1,5500 | 1,6000 | 1,5698 | 59.200 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
