Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.518,81 +131,05 (+0,33%) Gold
2.372,60 +32,30 (+1,38%) EUR/USD
1,0778 -0,0006 (-0,05%) Bitcoin EUR
56.319,29 -1.441,98 (-2,50%)
BT Group plc (BTQ.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 12:57PM CEST. Markt geöffnet.
Zeitraum:
10. Mai 2023 - 10. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 10. Mai 2024 | 1,2300 | 1,2500 | 1,2300 | 1,2500 | 1,2500 | 10.400 |
| 09. Mai 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 08. Mai 2024 | 1,2300 | 1,2400 | 1,2300 | 1,2300 | 1,2300 | 900 |
| 07. Mai 2024 | 1,2300 | 1,2500 | 1,2300 | 1,2500 | 1,2500 | - |
| 06. Mai 2024 | 1,2100 | 1,2600 | 1,2100 | 1,2500 | 1,2500 | 22.250 |
| 03. Mai 2024 | 1,2100 | 1,2400 | 1,2100 | 1,2400 | 1,2400 | - |
| 02. Mai 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 30. Apr. 2024 | 1,2400 | 1,2400 | 1,2200 | 1,2200 | 1,2200 | 300 |
| 29. Apr. 2024 | 1,2600 | 1,2600 | 1,2100 | 1,2400 | 1,2400 | 18.500 |
| 26. Apr. 2024 | 1,2300 | 1,2500 | 1,2300 | 1,2500 | 1,2500 | 1.700 |
| 25. Apr. 2024 | 1,2300 | 1,2400 | 1,2300 | 1,2400 | 1,2400 | - |
| 24. Apr. 2024 | 1,2300 | 1,2700 | 1,2300 | 1,2600 | 1,2600 | 2.000 |
| 23. Apr. 2024 | 1,2500 | 1,2700 | 1,2500 | 1,2700 | 1,2700 | - |
| 22. Apr. 2024 | 1,2400 | 1,2900 | 1,2400 | 1,2700 | 1,2700 | 27.000 |
| 19. Apr. 2024 | 1,2100 | 1,2400 | 1,2100 | 1,2400 | 1,2400 | - |
| 18. Apr. 2024 | 1,2100 | 1,2200 | 1,2100 | 1,2200 | 1,2200 | 2.379 |
| 17. Apr. 2024 | 1,2100 | 1,2400 | 1,2100 | 1,2100 | 1,2100 | 5.500 |
| 16. Apr. 2024 | 1,2300 | 1,2400 | 1,2100 | 1,2100 | 1,2100 | 7.597 |
| 15. Apr. 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 5.980 |
| 12. Apr. 2024 | 1,2500 | 1,2900 | 1,2400 | 1,2400 | 1,2400 | 9.300 |
| 11. Apr. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 10. Apr. 2024 | 1,2600 | 1,2800 | 1,2500 | 1,2500 | 1,2500 | 7.379 |
| 09. Apr. 2024 | 1,2800 | 1,2900 | 1,2600 | 1,2600 | 1,2600 | 5.800 |
| 08. Apr. 2024 | 1,2300 | 1,2500 | 1,2300 | 1,2500 | 1,2500 | 2.000 |
| 05. Apr. 2024 | 1,2400 | 1,2500 | 1,2000 | 1,2300 | 1,2300 | 12.300 |
| 04. Apr. 2024 | 1,2200 | 1,2800 | 1,2200 | 1,2600 | 1,2600 | 43.300 |
| 03. Apr. 2024 | 1,3000 | 1,3000 | 1,2400 | 1,2700 | 1,2700 | 8.500 |
| 02. Apr. 2024 | 1,3400 | 1,3400 | 1,3000 | 1,3000 | 1,3000 | 10.100 |
| 28. März 2024 | 1,2700 | 1,3200 | 1,2700 | 1,2900 | 1,2900 | 9.335 |
| 27. März 2024 | 1,2500 | 1,2900 | 1,2500 | 1,2900 | 1,2900 | - |
| 26. März 2024 | 1,2600 | 1,2900 | 1,2500 | 1,2700 | 1,2700 | 18.600 |
| 25. März 2024 | 1,2400 | 1,2800 | 1,2400 | 1,2800 | 1,2800 | - |
| 22. März 2024 | 1,2400 | 1,2600 | 1,2400 | 1,2600 | 1,2600 | 600 |
| 21. März 2024 | 1,2300 | 1,2800 | 1,2300 | 1,2800 | 1,2800 | - |
| 20. März 2024 | 1,2300 | 1,2500 | 1,2300 | 1,2500 | 1,2500 | 1 |
| 19. März 2024 | 1,2100 | 1,2400 | 1,2100 | 1,2400 | 1,2400 | - |
| 18. März 2024 | 1,2500 | 1,2700 | 1,2000 | 1,2000 | 1,2000 | 4.300 |
| 15. März 2024 | 1,2600 | 1,2800 | 1,2600 | 1,2800 | 1,2800 | - |
| 14. März 2024 | 1,2600 | 1,2700 | 1,2600 | 1,2700 | 1,2700 | - |
| 13. März 2024 | 1,2600 | 1,2700 | 1,2600 | 1,2700 | 1,2700 | - |
| 12. März 2024 | 1,2800 | 1,2900 | 1,2800 | 1,2900 | 1,2900 | 325 |
| 11. März 2024 | 1,2800 | 1,3000 | 1,2800 | 1,3000 | 1,3000 | - |
| 08. März 2024 | 1,2400 | 1,3100 | 1,2400 | 1,2900 | 1,2900 | 500 |
| 07. März 2024 | 1,2400 | 1,2700 | 1,2400 | 1,2600 | 1,2600 | 8.800 |
| 06. März 2024 | 1,2500 | 1,3000 | 1,2500 | 1,2500 | 1,2500 | 3.200 |
| 05. März 2024 | 1,2300 | 1,2600 | 1,2300 | 1,2600 | 1,2600 | - |
| 04. März 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 2.500 |
| 01. März 2024 | 1,2200 | 1,2400 | 1,2200 | 1,2400 | 1,2400 | - |
| 29. Feb. 2024 | 1,2000 | 1,2700 | 1,2000 | 1,2200 | 1,2200 | 3.000 |
| 28. Feb. 2024 | 1,2400 | 1,2400 | 1,2300 | 1,2300 | 1,2300 | - |
| 27. Feb. 2024 | 1,2200 | 1,2700 | 1,2200 | 1,2600 | 1,2600 | 11.000 |
| 26. Feb. 2024 | 1,2500 | 1,2600 | 1,2500 | 1,2500 | 1,2500 | 7.000 |
| 23. Feb. 2024 | 1,2600 | 1,2900 | 1,2500 | 1,2500 | 1,2500 | 8.000 |
| 22. Feb. 2024 | 1,2900 | 1,2900 | 1,2800 | 1,2800 | 1,2800 | 2.000 |
| 21. Feb. 2024 | 1,2300 | 1,2900 | 1,2300 | 1,2900 | 1,2900 | - |
| 20. Feb. 2024 | 1,2500 | 1,2500 | 1,2400 | 1,2400 | 1,2400 | 2.000 |
| 19. Feb. 2024 | 1,2400 | 1,2500 | 1,2300 | 1,2500 | 1,2500 | 1.500 |
| 16. Feb. 2024 | 1,2300 | 1,2500 | 1,2300 | 1,2500 | 1,2500 | - |
| 15. Feb. 2024 | 1,2400 | 1,2500 | 1,2300 | 1,2500 | 1,2500 | 4.001 |
| 14. Feb. 2024 | 1,2500 | 1,2500 | 1,2300 | 1,2300 | 1,2300 | 2.300 |
| 13. Feb. 2024 | 1,2600 | 1,2600 | 1,2300 | 1,2300 | 1,2300 | 602 |
| 12. Feb. 2024 | 1,2100 | 1,2700 | 1,2100 | 1,2300 | 1,2300 | 30.000 |
| 09. Feb. 2024 | 1,2500 | 1,2600 | 1,2400 | 1,2400 | 1,2400 | 9.000 |
| 08. Feb. 2024 | 1,2500 | 1,2600 | 1,2500 | 1,2600 | 1,2600 | 1.226 |
| 07. Feb. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 06. Feb. 2024 | 1,3000 | 1,3000 | 1,2800 | 1,2900 | 1,2900 | 16.750 |
| 05. Feb. 2024 | 1,3800 | 1,3800 | 1,3100 | 1,3100 | 1,3100 | 29.010 |
| 02. Feb. 2024 | 1,3100 | 1,3400 | 1,3100 | 1,3200 | 1,3200 | 6.100 |
| 01. Feb. 2024 | 1,3500 | 1,3500 | 1,3200 | 1,3200 | 1,3200 | 20.200 |
| 31. Jan. 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 30. Jan. 2024 | 1,3500 | 1,3800 | 1,3300 | 1,3300 | 1,3300 | 1.250 |
| 29. Jan. 2024 | 1,3200 | 1,3800 | 1,3200 | 1,3600 | 1,3600 | 3.500 |
| 26. Jan. 2024 | 1,3500 | 1,3700 | 1,3500 | 1,3700 | 1,3700 | 4.000 |
| 25. Jan. 2024 | 1,3400 | 1,3900 | 1,3400 | 1,3900 | 1,3900 | 600 |
| 24. Jan. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 23. Jan. 2024 | 1,3300 | 1,3600 | 1,3300 | 1,3600 | 1,3600 | 100 |
| 22. Jan. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 19. Jan. 2024 | 1,3200 | 1,3500 | 1,3200 | 1,3400 | 1,3400 | 7.300 |
| 18. Jan. 2024 | 1,3100 | 1,3600 | 1,3100 | 1,3600 | 1,3600 | 7.500 |
| 17. Jan. 2024 | 1,3300 | 1,3400 | 1,3000 | 1,3400 | 1,3400 | 6.500 |
| 16. Jan. 2024 | 1,4000 | 1,4000 | 1,3500 | 1,3500 | 1,3500 | 1.800 |
| 15. Jan. 2024 | 1,3600 | 1,3900 | 1,3600 | 1,3700 | 1,3700 | 1.000 |
| 12. Jan. 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1.000 |
| 11. Jan. 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 10. Jan. 2024 | 1,4300 | 1,4300 | 1,3700 | 1,3700 | 1,3700 | 23.700 |
| 09. Jan. 2024 | 1,4000 | 1,4200 | 1,4000 | 1,4100 | 1,4100 | 305 |
| 08. Jan. 2024 | 1,4000 | 1,4400 | 1,4000 | 1,4000 | 1,4000 | 693 |
| 05. Jan. 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 04. Jan. 2024 | 1,4100 | 1,4300 | 1,4100 | 1,4300 | 1,4300 | 3.000 |
| 03. Jan. 2024 | 1,4300 | 1,4400 | 1,4300 | 1,4400 | 1,4400 | - |
| 02. Jan. 2024 | 1,4700 | 1,4700 | 1,4400 | 1,4400 | 1,4400 | 35.847 |
| 29. Dez. 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 28. Dez. 2023 | 1,4200 | 1,4300 | 1,4200 | 1,4300 | 1,4300 | - |
| 28. Dez. 2023 | 0.0231 Dividende | |||||
| 27. Dez. 2023 | 1,4400 | 1,4600 | 1,4400 | 1,4600 | 1,4369 | 800 |
| 22. Dez. 2023 | 1,4500 | 1,4600 | 1,4500 | 1,4600 | 1,4369 | 8.451 |
| 21. Dez. 2023 | 1,4500 | 1,4600 | 1,4400 | 1,4600 | 1,4369 | 3.200 |
| 20. Dez. 2023 | 1,4500 | 1,4900 | 1,4500 | 1,4600 | 1,4369 | 6.174 |
| 19. Dez. 2023 | 1,4300 | 1,4600 | 1,4300 | 1,4500 | 1,4271 | 50 |
| 18. Dez. 2023 | 1,4600 | 1,4900 | 1,4600 | 1,4600 | 1,4369 | 1.500 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
