BT.A

Bt Historische Daten

Kaufen
Verkaufen
Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
22,17 €
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
59,13 €
GOLD TRADER
Monthly Subscription
for only
121,88 €
VAT not included
Name Symbol Markt Aktientyp
Bt Group Plc BT.A London Ordinary Share
  Änderung Änderung % Aktuell Zeit
7,70 4,85% 166,30 17:35:11
Handelsbeginn Niedrig Hoch Schlusskurs Handelsende
161,00 160,00 166,75 166,30 158,60
more quote information »
Industriesektor
FIXED LINE TELECOMMUNICATIONS

BT.A Historische Zusammenfassung

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Woche160,45168,60153,95158,6338.440.0295,853,65%
1 Monat142,35170,60140,50160,3427.069.38023,9516,82%
3 Monate165,00170,60134,85153,5626.124.1161,300,79%
6 Monate175,35206,60134,85170,8527.233.768-9,05-5,16%
1 Jahr117,15206,60116,65158,2729.904.25049,1541,95%
3 Jahre264,60264,7594,68160,5929.876.360-98,30-37,15%
5 Jahre355,00400,4094,68198,6427.930.257-188,70-53,15%

BT.A 1 Monat Historische Kurse

Datum Handelsende Änderung Änderung (%) Handelsbeginn Hoch Niedrig Volumen
30 Nov 2021 158,60 -4,80 -2,94% 162,25 162,90 157,50 54.730.708
29 Nov 2021 163,40 9,40 6,1% 167,90 168,60 160,00 46.848.563
26 Nov 2021 154,00 -6,85 -4,26% 157,20 158,00 153,95 63.363.782
25 Nov 2021 160,85 -0,85 -0,53% 161,60 161,85 159,90 13.178.894
24 Nov 2021 161,70 2,00 1,25% 160,45 162,40 158,15 14.078.196
23 Nov 2021 159,70 -5,00 -3,04% 163,45 164,60 158,95 23.897.052
22 Nov 2021 164,70 4,05 2,52% 165,00 167,80 162,60 19.542.544
19 Nov 2021 160,65 -6,10 -3,66% 166,15 168,30 159,35 19.946.252
18 Nov 2021 166,75 -0,80 -0,48% 166,45 167,80 165,50 24.701.625
17 Nov 2021 167,55 0,95 0,57% 166,20 167,55 164,10 14.940.429
16 Nov 2021 166,60 1,65 1,0% 165,30 169,65 165,30 12.679.604
15 Nov 2021 164,95 -2,20 -1,32% 166,90 170,60 164,75 21.667.403
12 Nov 2021 167,15 2,85 1,73% 165,20 167,45 164,75 18.167.057
11 Nov 2021 164,30 -0,85 -0,51% 164,85 166,65 163,65 14.958.123
10 Nov 2021 165,15 2,50 1,54% 162,00 165,15 160,40 18.755.610
09 Nov 2021 162,65 4,20 2,65% 163,20 164,50 160,30 23.941.515
08 Nov 2021 158,45 -1,55 -0,97% 159,25 160,55 157,40 26.071.666
05 Nov 2021 160,00 2,20 1,39% 158,05 165,30 157,70 33.294.392
04 Nov 2021 157,80 15,65 11,01% 147,25 159,70 146,10 59.484.411
03 Nov 2021 142,15 -0,55 -0,39% 142,35 144,75 140,50 17.139.771
02 Nov 2021 142,70 -2,30 -1,59% 146,95 146,95 142,30 16.923.748
01 Nov 2021 145,00 6,10 4,39% 141,25 148,55 140,25 40.142.180
Kürzlich von Ihnen besucht
LSE
BT.A
Bt
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen

P: V: D:20211201 19:08:55