Deutsche Märkte schließen in 4 Stunden 37 Minuten
DAX
18.667,15 +168,77 (+0,91%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Gold
2.320,10 -2,20 (-0,09%) EUR/USD
1,0761 +0,0009 (+0,09%) Bitcoin EUR
57.077,95 -671,20 (-1,16%)
BT Group plc (BTQ.SG)
Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 02:35PM CEST. Markt geöffnet.
Zeitraum:
09. Mai 2023 - 09. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 09. Mai 2024 | 1,2200 | 1,2300 | 1,2200 | 1,2300 | 1,2300 | - |
| 08. Mai 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 07. Mai 2024 | 1,2200 | 1,2600 | 1,2200 | 1,2600 | 1,2600 | 2.000 |
| 06. Mai 2024 | 1,2700 | 1,2700 | 1,2400 | 1,2500 | 1,2500 | 6.000 |
| 03. Mai 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 02. Mai 2024 | 1,2100 | 1,2100 | 1,2000 | 1,2000 | 1,2000 | - |
| 30. Apr. 2024 | 1,2200 | 1,2200 | 1,2000 | 1,2000 | 1,2000 | - |
| 29. Apr. 2024 | 1,2400 | 1,2400 | 1,2100 | 1,2100 | 1,2100 | - |
| 26. Apr. 2024 | 1,2200 | 1,2200 | 1,2100 | 1,2200 | 1,2200 | - |
| 25. Apr. 2024 | 1,2400 | 1,2400 | 1,2100 | 1,2100 | 1,2100 | 3.500 |
| 24. Apr. 2024 | 1,2500 | 1,2500 | 1,2100 | 1,2100 | 1,2100 | - |
| 23. Apr. 2024 | 1,2500 | 1,2500 | 1,2300 | 1,2300 | 1,2300 | - |
| 22. Apr. 2024 | 1,2100 | 1,2900 | 1,2100 | 1,2900 | 1,2900 | 1.000 |
| 19. Apr. 2024 | 1,2100 | 1,2400 | 1,2100 | 1,2400 | 1,2400 | 180 |
| 18. Apr. 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 17. Apr. 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 16. Apr. 2024 | 1,2300 | 1,2300 | 1,1900 | 1,1900 | 1,1900 | - |
| 15. Apr. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 12. Apr. 2024 | 1,2300 | 1,2500 | 1,2300 | 1,2500 | 1,2500 | - |
| 11. Apr. 2024 | 1,2300 | 1,2500 | 1,2300 | 1,2300 | 1,2300 | 1.000 |
| 10. Apr. 2024 | 1,2400 | 1,2700 | 1,2200 | 1,2300 | 1,2300 | - |
| 09. Apr. 2024 | 1,2200 | 1,2500 | 1,2200 | 1,2500 | 1,2500 | - |
| 08. Apr. 2024 | 1,2200 | 1,2500 | 1,2100 | 1,2100 | 1,2100 | 20.000 |
| 05. Apr. 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 04. Apr. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 03. Apr. 2024 | 1,2800 | 1,2800 | 1,2400 | 1,2500 | 1,2500 | 35.000 |
| 02. Apr. 2024 | 1,2800 | 1,3100 | 1,2800 | 1,3100 | 1,3100 | 2.000 |
| 28. März 2024 | 1,2700 | 1,2800 | 1,2700 | 1,2800 | 1,2800 | - |
| 27. März 2024 | 1,2500 | 1,2900 | 1,2500 | 1,2600 | 1,2600 | 10.000 |
| 26. März 2024 | 1,2500 | 1,2600 | 1,2500 | 1,2600 | 1,2600 | - |
| 25. März 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 22. März 2024 | 1,2500 | 1,2500 | 1,2300 | 1,2400 | 1,2400 | - |
| 21. März 2024 | 1,2400 | 1,2500 | 1,2400 | 1,2400 | 1,2400 | - |
| 20. März 2024 | 1,2200 | 1,2200 | 1,2100 | 1,2200 | 1,2200 | - |
| 19. März 2024 | 1,2300 | 1,2300 | 1,2100 | 1,2100 | 1,2100 | 9.900 |
| 18. März 2024 | 1,2700 | 1,2700 | 1,2100 | 1,2100 | 1,2100 | - |
| 15. März 2024 | 1,2600 | 1,3000 | 1,2600 | 1,2600 | 1,2600 | 900 |
| 14. März 2024 | 1,2500 | 1,3000 | 1,2500 | 1,2700 | 1,2700 | 2.000 |
| 13. März 2024 | 1,2700 | 1,3000 | 1,2600 | 1,3000 | 1,3000 | 7.700 |
| 12. März 2024 | 1,2800 | 1,2900 | 1,2800 | 1,2800 | 1,2800 | - |
| 11. März 2024 | 1,2700 | 1,2800 | 1,2700 | 1,2800 | 1,2800 | - |
| 08. März 2024 | 1,2400 | 1,3000 | 1,2400 | 1,3000 | 1,3000 | 3.000 |
| 07. März 2024 | 1,2300 | 1,2800 | 1,2300 | 1,2800 | 1,2800 | 3.000 |
| 06. März 2024 | 1,2400 | 1,2600 | 1,2400 | 1,2500 | 1,2500 | 500 |
| 05. März 2024 | 1,2400 | 1,2400 | 1,2200 | 1,2400 | 1,2400 | 3.000 |
| 04. März 2024 | 1,2400 | 1,2700 | 1,2300 | 1,2300 | 1,2300 | 1.000 |
| 01. März 2024 | 1,2100 | 1,2200 | 1,2100 | 1,2200 | 1,2200 | - |
| 29. Feb. 2024 | 1,2200 | 1,2400 | 1,2200 | 1,2200 | 1,2200 | 200 |
| 28. Feb. 2024 | 1,2400 | 1,2400 | 1,2200 | 1,2200 | 1,2200 | - |
| 27. Feb. 2024 | 1,2200 | 1,2300 | 1,2200 | 1,2200 | 1,2200 | - |
| 26. Feb. 2024 | 1,2300 | 1,2300 | 1,2200 | 1,2200 | 1,2200 | - |
| 23. Feb. 2024 | 1,2600 | 1,2600 | 1,2200 | 1,2200 | 1,2200 | - |
| 22. Feb. 2024 | 1,2800 | 1,2900 | 1,2500 | 1,2500 | 1,2500 | 20.000 |
| 21. Feb. 2024 | 1,2300 | 1,2600 | 1,2300 | 1,2600 | 1,2600 | - |
| 20. Feb. 2024 | 1,2300 | 1,2600 | 1,2200 | 1,2300 | 1,2300 | 15.800 |
| 19. Feb. 2024 | 1,2300 | 1,2400 | 1,2300 | 1,2300 | 1,2300 | - |
| 16. Feb. 2024 | 1,2300 | 1,2500 | 1,2300 | 1,2400 | 1,2400 | 215 |
| 15. Feb. 2024 | 1,2200 | 1,2300 | 1,2200 | 1,2300 | 1,2300 | - |
| 14. Feb. 2024 | 1,1900 | 1,2300 | 1,1900 | 1,2200 | 1,2200 | - |
| 13. Feb. 2024 | 1,2400 | 1,2400 | 1,2100 | 1,2200 | 1,2200 | 18.000 |
| 12. Feb. 2024 | 1,2400 | 1,2600 | 1,2000 | 1,2400 | 1,2400 | 3.000 |
| 09. Feb. 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 08. Feb. 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 07. Feb. 2024 | 1,2500 | 1,2800 | 1,2500 | 1,2600 | 1,2600 | 39.000 |
| 06. Feb. 2024 | 1,2900 | 1,2900 | 1,2700 | 1,2700 | 1,2700 | 11.000 |
| 05. Feb. 2024 | 1,3000 | 1,3000 | 1,2800 | 1,2800 | 1,2800 | - |
| 02. Feb. 2024 | 1,3000 | 1,3400 | 1,3000 | 1,3200 | 1,3200 | 12.000 |
| 01. Feb. 2024 | 1,3200 | 1,3500 | 1,3200 | 1,3200 | 1,3200 | 18.300 |
| 31. Jan. 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 2.000 |
| 30. Jan. 2024 | 1,3400 | 1,3400 | 1,3200 | 1,3200 | 1,3200 | - |
| 29. Jan. 2024 | 1,3400 | 1,3400 | 1,3300 | 1,3300 | 1,3300 | - |
| 26. Jan. 2024 | 1,3300 | 1,3500 | 1,3300 | 1,3500 | 1,3500 | - |
| 25. Jan. 2024 | 1,3300 | 1,3500 | 1,3200 | 1,3500 | 1,3500 | - |
| 24. Jan. 2024 | 1,3400 | 1,3500 | 1,3400 | 1,3500 | 1,3500 | - |
| 23. Jan. 2024 | 1,3400 | 1,3400 | 1,3300 | 1,3400 | 1,3400 | - |
| 22. Jan. 2024 | 1,3700 | 1,3700 | 1,3300 | 1,3400 | 1,3400 | 1.000 |
| 19. Jan. 2024 | 1,3400 | 1,3400 | 1,3200 | 1,3200 | 1,3200 | - |
| 18. Jan. 2024 | 1,3200 | 1,3300 | 1,3200 | 1,3300 | 1,3300 | 400 |
| 17. Jan. 2024 | 1,3300 | 1,3300 | 1,3200 | 1,3200 | 1,3200 | 200 |
| 16. Jan. 2024 | 1,3500 | 1,3600 | 1,3100 | 1,3600 | 1,3600 | 4.500 |
| 15. Jan. 2024 | 1,3500 | 1,3500 | 1,3400 | 1,3400 | 1,3400 | - |
| 12. Jan. 2024 | 1,3600 | 1,3600 | 1,3400 | 1,3400 | 1,3400 | - |
| 11. Jan. 2024 | 1,3700 | 1,3900 | 1,3700 | 1,3800 | 1,3800 | 2.200 |
| 10. Jan. 2024 | 1,4100 | 1,4400 | 1,3400 | 1,3400 | 1,3400 | 16.000 |
| 09. Jan. 2024 | 1,4200 | 1,4500 | 1,4100 | 1,4500 | 1,4500 | 10.495 |
| 08. Jan. 2024 | 1,4000 | 1,4300 | 1,3900 | 1,3900 | 1,3900 | 3.000 |
| 05. Jan. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 04. Jan. 2024 | 1,4200 | 1,4200 | 1,3900 | 1,3900 | 1,3900 | 106 |
| 03. Jan. 2024 | 1,4200 | 1,4400 | 1,4200 | 1,4300 | 1,4300 | - |
| 02. Jan. 2024 | 1,4200 | 1,4400 | 1,4200 | 1,4300 | 1,4300 | 3.000 |
| 29. Dez. 2023 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 28. Dez. 2023 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 28. Dez. 2023 | 0.0231 Dividende | |||||
| 27. Dez. 2023 | 1,4500 | 1,4500 | 1,4300 | 1,4300 | 1,4069 | - |
| 22. Dez. 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4266 | - |
| 21. Dez. 2023 | 1,4600 | 1,4900 | 1,4500 | 1,4500 | 1,4266 | 400 |
| 20. Dez. 2023 | 1,4600 | 1,4800 | 1,4300 | 1,4500 | 1,4266 | 33.000 |
| 19. Dez. 2023 | 1,4400 | 1,4400 | 1,4200 | 1,4200 | 1,3971 | - |
| 18. Dez. 2023 | 1,4300 | 1,4600 | 1,4300 | 1,4400 | 1,4167 | - |
| 15. Dez. 2023 | 1,4800 | 1,4800 | 1,4500 | 1,4500 | 1,4266 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
