Comparing Back to the side-by-side chart ↗
BT Group Plc (BT.A.L) — Kurshistorie
Stand 2026-10-30 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-30 | 224.10 | 229.00 | 221.50 | 227.30 | +6.71% | 23,633,687 |
| 2026-10-29 | 213.30 | 215.20 | 212.60 | 213.00 | +0.24% | 19,972,799 |
| 2026-10-28 | 211.80 | 214.40 | 208.30 | 212.50 | -0.42% | 9,648,097 |
| 2026-10-27 | 211.80 | 213.40 | 209.60 | 213.40 | +1.04% | 18,688,705 |
| 2026-10-26 | 212.00 | 212.00 | 209.30 | 211.20 | -0.28% | 10,892,525 |
| 2026-10-23 | 211.00 | 211.80 | 208.90 | 211.80 | +0.05% | 12,462,514 |
| 2026-10-22 | 207.00 | 213.20 | 206.90 | 211.70 | +2.47% | 19,298,337 |
| 2026-10-21 | 204.30 | 207.60 | 203.82 | 206.60 | -0.34% | 10,148,532 |
| 2026-10-20 | 207.90 | 209.30 | 205.80 | 207.30 | -0.34% | 18,107,333 |
| 2026-10-19 | 209.20 | 209.80 | 206.94 | 208.00 | -0.81% | 10,008,161 |
| 2026-10-16 | 205.30 | 210.00 | 205.30 | 209.70 | +1.35% | 15,477,657 |
| 2026-10-15 | 200.10 | 208.25 | 199.95 | 206.90 | +4.26% | 36,333,955 |
| 2026-10-14 | 199.00 | 199.60 | 197.00 | 198.45 | -0.15% | 19,915,023 |
| 2026-10-13 | 196.05 | 198.85 | 195.65 | 198.75 | +2.08% | 14,459,442 |
| 2026-10-12 | 193.50 | 194.80 | 192.75 | 194.70 | +1.01% | 8,200,233 |
| 2026-10-09 | 196.35 | 196.35 | 190.64 | 192.75 | -2.38% | 21,944,818 |
| 2026-10-08 | 197.30 | 199.25 | 195.45 | 197.45 | -0.50% | 20,293,446 |
| 2026-10-07 | 196.40 | 199.30 | 195.82 | 198.45 | +1.64% | 18,061,290 |
| 2026-10-06 | 198.80 | 200.10 | 193.00 | 195.25 | -1.88% | 21,857,097 |
| 2026-10-05 | 196.70 | 201.00 | 196.60 | 199.00 | +1.38% | 15,280,167 |
| 2026-10-02 | 191.05 | 199.85 | 190.85 | 196.30 | +2.86% | 18,883,570 |
| 2026-10-01 | 189.60 | 192.02 | 186.75 | 190.85 | -0.60% | 21,995,572 |
| 2026-09-30 | 196.05 | 196.75 | 190.78 | 192.00 | -2.04% | 18,237,673 |
| 2026-09-29 | 194.35 | 196.45 | 190.98 | 196.00 | +0.80% | 55,746,546 |
| 2026-09-28 | 198.20 | 198.85 | 194.45 | 194.45 | -1.07% | 10,848,484 |
| 2026-09-25 | 193.85 | 197.00 | 192.95 | 196.55 | +1.63% | 11,816,369 |
| 2026-09-24 | 192.45 | 195.10 | 191.05 | 193.40 | +0.81% | 10,353,938 |
| 2026-09-23 | 191.60 | 191.98 | 187.15 | 191.85 | +0.21% | 20,491,603 |
| 2026-09-22 | 199.40 | 200.00 | 191.45 | 191.45 | -3.84% | 25,459,924 |
| 2026-09-21 | 197.00 | 201.40 | 195.45 | 199.10 | +1.14% | 15,456,810 |
| 2026-09-18 | 206.60 | 206.85 | 195.88 | 196.85 | -5.45% | 39,180,990 |
| 2026-09-17 | 205.90 | 209.38 | 205.80 | 208.20 | +1.17% | 14,734,043 |
| 2026-09-16 | 203.50 | 206.00 | 203.10 | 205.80 | +1.03% | 9,513,208 |
| 2026-09-15 | 203.70 | 204.90 | 202.40 | 203.70 | -0.49% | 8,220,209 |
| 2026-09-14 | 202.50 | 206.24 | 201.50 | 204.70 | +1.59% | 13,142,000 |
| 2026-09-11 | 200.80 | 204.65 | 199.95 | 201.50 | +0.75% | 11,244,596 |
| 2026-09-10 | 199.25 | 200.70 | 197.23 | 200.00 | +1.09% | 12,790,613 |
| 2026-09-09 | 200.00 | 201.40 | 197.00 | 197.85 | -0.63% | 23,597,290 |
| 2026-09-08 | 199.45 | 201.10 | 198.60 | 199.10 | -0.15% | 9,128,752 |
| 2026-09-07 | 201.00 | 202.57 | 199.40 | 199.40 | -1.24% | 7,350,653 |
| 2026-09-04 | 203.70 | 204.10 | 201.10 | 201.90 | -0.69% | 11,227,171 |
| 2026-09-03 | 203.50 | 207.80 | 202.90 | 203.30 | -0.29% | 7,677,591 |
| 2026-09-02 | 206.30 | 207.60 | 200.20 | 203.90 | -0.63% | 19,872,091 |
| 2026-09-01 | 201.80 | 207.70 | 201.00 | 205.20 | -0.05% | 8,943,608 |
| 2026-08-28 | 207.00 | 207.70 | 204.62 | 205.30 | -0.44% | 18,524,531 |
| 2026-08-27 | 204.50 | 206.30 | 202.80 | 206.20 | +0.59% | 9,336,067 |
| 2026-08-26 | 206.60 | 207.00 | 205.00 | 205.00 | -0.77% | 10,062,255 |
| 2026-08-25 | 205.70 | 206.70 | 204.10 | 206.60 | +0.54% | 7,270,302 |
| 2026-08-24 | 204.90 | 210.87 | 203.80 | 205.50 | +0.78% | 8,416,871 |
| 2026-08-21 | 203.60 | 204.90 | 202.01 | 203.90 | +1.04% | 12,958,986 |
| 2026-08-20 | 202.90 | 203.00 | 200.30 | 201.80 | -0.74% | 7,174,718 |
| 2026-08-19 | 202.00 | 204.20 | 201.40 | 203.30 | +0.79% | 9,184,647 |
| 2026-08-18 | 199.55 | 204.10 | 199.10 | 201.70 | +1.71% | 15,125,148 |
| 2026-08-17 | 200.00 | 201.60 | 198.15 | 198.30 | -1.00% | 4,946,251 |
| 2026-08-14 | 197.75 | 201.30 | 196.85 | 200.30 | +1.65% | 10,311,662 |
| 2026-08-13 | 195.35 | 197.50 | 195.14 | 197.05 | +1.03% | 9,273,436 |
| 2026-08-12 | 195.00 | 196.95 | 194.65 | 195.05 | -0.48% | 8,618,233 |
| 2026-08-11 | 194.60 | 197.75 | 194.60 | 196.00 | +0.51% | 10,505,638 |
| 2026-08-10 | 198.85 | 198.85 | 194.35 | 195.00 | -2.16% | 11,322,642 |
| 2026-08-07 | 200.40 | 200.80 | 197.00 | 199.30 | -0.35% | 13,685,976 |
| 2026-08-06 | 196.95 | 201.70 | 196.20 | 200.00 | -0.60% | 12,307,878 |
| 2026-08-05 | 204.20 | 205.50 | 200.90 | 201.20 | -0.49% | 27,788,431 |
| 2026-08-04 | 202.70 | 204.90 | 201.80 | 202.20 | -0.44% | 26,502,726 |
| 2026-08-03 | 200.00 | 204.40 | 199.25 | 203.10 | +0.89% | 10,738,401 |
| 2026-07-31 | 203.40 | 204.10 | 198.85 | 201.30 | -1.32% | 16,559,326 |
| 2026-07-30 | 204.30 | 206.70 | 203.50 | 204.00 | -0.73% | 11,408,382 |
| 2026-07-29 | 205.30 | 206.20 | 202.50 | 205.50 | +0.54% | 10,588,927 |
| 2026-07-28 | 200.30 | 205.42 | 198.24 | 204.40 | +2.79% | 19,582,560 |
| 2026-07-27 | 195.70 | 200.20 | 193.90 | 198.85 | +3.03% | 13,470,893 |
| 2026-07-24 | 192.60 | 194.25 | 189.55 | 193.00 | -0.41% | 11,772,253 |
| 2026-07-23 | 194.45 | 196.65 | 191.35 | 193.80 | -1.02% | 18,962,700 |
| 2026-07-22 | 192.00 | 198.10 | 190.85 | 195.80 | +1.79% | 14,359,902 |
| 2026-07-21 | 192.85 | 195.80 | 192.00 | 192.35 | -2.24% | 17,708,804 |
| 2026-07-20 | 196.45 | 196.90 | 195.20 | 196.75 | -0.61% | 11,714,243 |
| 2026-07-17 | 193.70 | 199.35 | 193.20 | 197.95 | +2.33% | 20,118,765 |
| 2026-07-16 | 192.70 | 194.50 | 192.00 | 193.45 | -0.49% | 14,244,270 |
| 2026-07-15 | 196.50 | 196.66 | 193.55 | 194.40 | -2.21% | 15,649,465 |
| 2026-07-14 | 197.00 | 200.70 | 197.00 | 198.80 | +0.84% | 19,071,802 |
| 2026-07-13 | 190.80 | 197.15 | 190.65 | 197.15 | +3.74% | 13,065,972 |
| 2026-07-10 | 188.60 | 191.25 | 188.31 | 190.05 | +1.63% | 10,159,458 |
| 2026-07-09 | 187.40 | 187.95 | 185.05 | 187.00 | -0.67% | 10,351,797 |
| 2026-07-08 | 189.45 | 190.35 | 186.85 | 188.26 | -0.97% | 12,542,322 |
| 2026-07-07 | 187.65 | 191.20 | 187.61 | 190.10 | +1.66% | 14,576,963 |
| 2026-07-06 | 188.20 | 188.45 | 186.30 | 187.00 | -0.77% | 10,395,658 |
| 2026-07-03 | 188.40 | 189.65 | 187.35 | 188.45 | +0.43% | 6,511,176 |
| 2026-07-02 | 186.05 | 189.10 | 186.05 | 187.65 | +0.64% | 9,739,326 |
| 2026-07-01 | 190.10 | 190.80 | 183.70 | 186.45 | -1.92% | 30,760,176 |
| 2026-06-30 | 195.70 | 196.00 | 188.40 | 190.10 | -3.11% | 19,732,611 |
| 2026-06-29 | 197.40 | 199.65 | 194.70 | 196.20 | +0.62% | 18,519,862 |
| 2026-06-26 | 192.45 | 195.00 | 190.55 | 195.00 | +1.64% | 27,669,181 |
| 2026-06-25 | 195.40 | 196.90 | 191.85 | 191.85 | -2.14% | 17,589,101 |
| 2026-06-24 | 196.55 | 197.35 | 193.50 | 196.05 | -0.41% | 12,775,728 |
| 2026-06-23 | 191.35 | 197.65 | 190.65 | 196.85 | +2.26% | 24,395,550 |
| 2026-06-22 | 195.60 | 196.05 | 191.25 | 192.50 | -1.64% | 28,993,356 |
| 2026-06-19 | 197.20 | 197.20 | 193.30 | 195.70 | +0.23% | 57,000,232 |
| 2026-06-18 | 195.95 | 197.25 | 192.60 | 195.25 | -0.36% | 23,697,424 |
| 2026-06-17 | 196.50 | 197.35 | 191.85 | 195.95 | -0.56% | 23,275,078 |
| 2026-06-16 | 202.10 | 203.20 | 197.05 | 197.05 | -2.69% | 28,399,902 |
| 2026-06-15 | 210.00 | 210.06 | 202.20 | 202.50 | -3.34% | 36,516,474 |
| 2026-06-12 | 206.60 | 209.70 | 204.90 | 209.50 | +1.65% | 14,289,933 |
| 2026-06-11 | 201.40 | 206.10 | 201.40 | 206.10 | +1.68% | 24,360,109 |
| 2026-06-10 | 202.40 | 202.70 | 196.85 | 202.70 | +2.66% | 19,853,087 |
| 2026-06-09 | 203.00 | 204.50 | 187.25 | 197.45 | -3.45% | 23,895,269 |
| 2026-06-08 | 202.30 | 204.70 | 201.90 | 204.50 | +1.49% | 10,113,804 |
| 2026-06-05 | 202.40 | 204.50 | 201.10 | 201.50 | -0.05% | 12,944,939 |
| 2026-06-04 | 202.50 | 207.30 | 201.30 | 201.60 | -0.69% | 12,561,183 |
| 2026-06-03 | 204.50 | 206.50 | 200.50 | 203.00 | -0.78% | 28,274,568 |
| 2026-06-02 | 206.00 | 207.10 | 203.50 | 204.60 | -0.49% | 13,563,262 |
| 2026-06-01 | 209.70 | 210.60 | 204.20 | 205.60 | -1.53% | 15,242,956 |
| 2026-05-29 | 210.40 | 211.30 | 206.20 | 208.80 | -0.33% | 42,370,974 |
| 2026-05-28 | 216.90 | 217.50 | 205.66 | 209.50 | -3.46% | 26,261,212 |
| 2026-05-27 | 221.70 | 221.81 | 214.00 | 217.00 | -2.21% | 24,967,692 |
| 2026-05-26 | 223.40 | 225.10 | 220.60 | 221.90 | -1.25% | 13,689,640 |
| 2026-05-22 | 223.00 | 228.30 | 221.70 | 224.70 | +2.37% | 17,721,962 |
| 2026-05-21 | 225.00 | 232.10 | 217.70 | 219.50 | -4.94% | 29,723,576 |
| 2026-05-20 | 231.00 | 232.00 | 229.30 | 230.90 | -0.60% | 31,910,955 |
| 2026-05-19 | 232.40 | 235.80 | 232.10 | 232.30 | +0.00% | 13,725,083 |
| 2026-05-18 | 226.50 | 233.40 | 226.40 | 232.30 | +2.56% | 14,849,950 |
| 2026-05-15 | 233.20 | 234.50 | 226.50 | 226.50 | -3.41% | 22,567,532 |
| 2026-05-14 | 237.50 | 238.70 | 234.50 | 234.50 | -0.72% | 15,514,962 |
| 2026-05-13 | 235.90 | 242.09 | 235.20 | 236.20 | +0.34% | 18,220,078 |
| 2026-05-12 | 238.50 | 239.00 | 231.50 | 235.40 | -1.71% | 19,524,389 |
| 2026-05-11 | 234.90 | 239.50 | 233.58 | 239.50 | — | 24,398,385 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jul (+7.96%). Schwächster Monat: Mai (-12.82%). Basis: 1 Jahr täglicher Daten (2026–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-30
Schnelle Antworten
Wie lautet der letzte Schlusskurs von BT Group Plc (BT.A.L)?
227.30 am 2026-10-30, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von BT.A.L?
242.09 im Hoch und 183.70 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-30.
Welches ist historisch der stärkste und der schwächste Monat von BT Group Plc?
Historisch war der stärkste Kalendermonat von BT.A.L der Jul (Durchschnitt +7.96%), der schwächste der Mai (Durchschnitt -12.82%) — Basis: 1 Jahr täglicher Daten (2026–2026).
Wie viele Jahre deckt die Saisonalität ab?
1 Jahr (2026–2026), berechnet aus 123 Tageskerzen im Closelook-Datenlake.