BT GROUP - Historische Kurse

mehr : Details | Chartanalyse | Historische Kurse
Intervall wählen:
von : Start date  
bis: End date
Date
1970-Jan-01X-Ssl
1970-Jan-01
1970-Jan-01 http/1.1 r09.ycpi.dcb.yahoo.net (ApacheTrafficServer [cMsSf ])
1970-Jan-01
1970-Jan-01 19-Dec-2016 16:31:45 GMT; path=/; domain=.yahoo.com
1970-Jan-01OpenHighLowCloseVolumeAdj Close
2014-Dez-01410.00420.24391.40404.8022441800400.90
2014-Nov-03367.90413.60361.40410.2022295100406.25
2014-Okt-01379.40381.25351.90367.5016597500363.96
2014-Sep-01387.20404.60378.50379.6016528000375.94
2014-Aug-01389.30389.30364.69387.0011578700383.27
2014-Jul-01386.00397.20374.73388.5011582400377.06
2014-Jun-02398.50408.30376.30384.9014991100373.56
2014-Mai-01370.00451.00361.30397.0014248000385.31
2014-Apr-01382.20385.60350.30368.5015048000357.64
2014-Mär-03407.40411.20373.00379.5019008300368.32
2014-Feb-03382.30421.20379.70409.8019887900397.73
2014-Jan-01379.40388.50367.80383.3014128200372.01
2013-Dez-02373.10383.20362.90379.408728400368.22
2013-Nov-01379.70388.00362.70372.7012292900358.46
2013-Okt-01342.90382.10339.10377.0013119400362.59
2013-Sep-02330.20350.68329.80342.4010508900329.32
2013-Aug-01342.40627.27320.00325.3012483900312.87
2013-Jul-01313.20348.70311.10340.7013864900321.39
2013-Jun-03300.00322.90293.00309.2018810100291.68
2013-Mai-01275.80324.00272.30302.1016516700284.98
2013-Apr-01278.00290.70261.40276.2012645800260.55
2013-Mär-01267.10281.50263.40278.0014320500262.24
2013-Feb-01257.20282.84247.88267.7017214400252.53
2013-Jan-01231.10254.40231.10248.6014576400234.51
2012-Dez-03234.00242.81230.50231.1012328000218.00
2012-Nov-01217.00234.40216.65233.5015960100217.51
2012-Okt-01230.40235.20212.50212.5019263700197.95
2012-Sep-03217.00242.30216.55230.7024622900214.90
2012-Aug-01217.40225.90211.00217.6015043800202.70
2012-Jul-02212.00230.20201.60217.3018388900197.28
2012-Jun-01208.90213.27197.40211.4021115500191.92
2012-Mai-01211.30220.10200.30206.3017365800187.29
2012-Apr-02228.00229.90210.00210.8018373400191.38
2012-Mär-01214.90235.30209.80226.4020028800205.54
2012-Feb-01204.40220.30203.00215.0018285100195.19
2012-Jan-02190.90210.00190.90203.5017397400184.75
2011-Dez-01190.40194.90184.70190.9012441400173.31
2011-Nov-01184.90196.22174.92190.0019681000170.16
2011-Okt-03170.90192.90163.10188.1015940800168.46
2011-Sep-01172.40177.60159.60173.7017954600155.57
2011-Aug-01204.30206.10157.50171.5028336600153.59
2011-Jul-01202.00204.90187.60201.0018694600174.65
2011-Jun-01200.90203.70191.80201.5017209800175.09
2011-Mai-03195.70203.20191.50200.8021877800174.48
2011-Apr-01186.60196.80185.60195.8016104000170.13
2011-Mär-01183.70192.20117.50185.6018295600161.27
2011-Feb-01176.00189.70174.20182.2016138900158.32
2011-Jan-04181.90193.50172.20175.5021222000152.49
2010-Dez-01170.60189.10168.60180.8014864700157.10
2010-Nov-01154.40175.30154.20170.0022703000145.81
2010-Okt-01141.70159.00141.30153.7030141100131.83
2010-Sep-01133.60144.80133.20140.0018719700120.08
2010-Aug-02142.60148.00123.00133.2022174400114.25
2010-Jul-01127.50146.40125.90142.2029601000118.13
2010-Jun-01127.30143.20124.50130.1028606600108.08
2010-Mai-03126.70135.40108.40127.0043485000105.51
2010-Apr-01124.70134.80121.70126.7027631100105.26
2010-Mär-01114.80128.20112.20123.9028602800102.93
2010-Feb-01136.80137.60111.30114.904531910095.45
2010-Jan-04134.80149.00134.80137.6033198300114.31
2009-Dez-01142.00146.00134.60135.0019623400112.15
2009-Nov-02130.80151.00130.80140.2027552100114.58
2009-Okt-01130.95140.20115.85131.3028366500107.31
2009-Sep-01138.80140.97110.00130.0041092400106.25
2009-Aug-03127.00142.75123.95138.4026550000113.11
2009-Jul-01102.80128.9599.50126.6533885300102.66
2009-Jun-0188.80108.4088.80101.504411260082.28
2009-Mai-0193.0098.7084.2087.403727050070.85
2009-Apr-0176.6098.8073.4094.003295560076.20
2009-Mär-0288.7089.0061.7478.204085940063.39
2009-Feb-02104.40110.0085.2090.704200460073.52
2009-Jan-01135.20144.90103.80104.904299710085.03
2008-Dez-01136.00243.70130.20135.2027681300109.59
2008-Nov-03116.90138.90108.80135.2052169700105.36
2008-Okt-01162.40167.80100.20115.107585950089.70
2008-Sep-01171.80186.00154.00161.1047810700125.54
2008-Aug-01168.00185.12155.61172.4047671400134.35
2008-Jul-01199.20217.75168.00173.9056375300127.57
2008-Jun-02226.00574.50194.70199.9032478700146.64
2008-Mai-01223.25239.75218.93222.0030751200162.85
2008-Apr-01216.50238.75211.25222.7531069600163.40
2008-Mär-03224.50227.50200.00217.2538338200159.37
2008-Feb-01264.00270.50222.25227.0049298100166.52
2008-Jan-01272.75334.22240.00259.0050008900190.00
2007-Dez-03287.25297.00271.28272.7521749000200.08
2007-Nov-01327.75327.75276.50286.7537359500206.29
2007-Okt-01308.00332.25300.50326.0042787500234.53
2007-Sep-03317.00325.75296.25307.0058814600220.86
2007-Aug-01312.25324.50240.00315.7553008700227.16
2007-Jul-02332.25561.50235.00315.0046048200219.35
2007-Jun-01329.50336.00312.75332.5048320600231.54
2007-Mai-01316.25739.50300.25329.5055887800229.45
2007-Apr-02305.50324.31303.75316.2528191700220.22
2007-Mär-01295.75330.50285.94303.7540499900211.52
2007-Feb-01308.00329.60295.12295.7548894600205.95
2007-Jan-01301.50730.00215.50306.0038700400213.09
2006-Dez-01285.75319.98279.86301.5034175500209.95
2006-Nov-01279.00296.00273.50284.2539331800194.67
2006-Okt-02269.00286.76260.75278.2535019900190.56
2006-Sep-01248.00269.00158.75268.0045999800183.54
2006-Aug-01238.75255.60214.50246.5055063900168.82
2006-Jul-03241.75242.00224.41237.7543087900157.69
2006-Jun-01234.25278.50223.25239.2547543900158.68
2006-Mai-01219.25235.50100.00234.2550074200155.37
2006-Apr-03224.00227.01209.50219.2534520800145.42
2006-Mär-01206.25277.25205.50222.0055409400147.24
2006-Feb-01204.50216.60203.25205.7548554800136.46
2006-Jan-02222.75290.5094.60205.5063244300136.30
2005-Dez-01214.75226.55209.50222.7531155900147.74
2005-Nov-01212.00241.75201.00213.5052356700138.89
2005-Okt-03223.75225.00200.50213.0043798700138.57
2005-Sep-01216.25226.50114.95222.2537932400144.59
2005-Aug-01227.25229.87212.75215.5044863200140.19
2005-Jul-01231.00236.25219.50227.5043253100143.81
2005-Jun-01214.50266.25100.00230.0053583400145.39
2005-Mai-02199.75218.00196.50213.2537807000134.80
2005-Apr-01205.50212.31119.00199.7533531300126.27
2005-Mär-01209.50211.25120.00205.5037944200129.90
2005-Feb-01207.50217.75202.00208.5055130300131.80
2005-Jan-03203.00214.75201.00208.0049184300131.48
2004-Dez-01194.50550.50119.50203.0040710800128.32
2004-Nov-01187.00201.75141.43194.5059313500120.61
2004-Okt-01180.25197.73178.00185.7531383500115.18
2004-Sep-01183.25187.00177.41179.7556648800111.46
2004-Aug-02188.75191.10128.50183.0051160200113.48
2004-Jul-01198.50203.00167.50188.7561019600113.76
2004-Jun-01184.75559.95180.25198.5066944000119.64
2004-Mai-03178.50228.75135.32183.0067777100110.29
2004-Apr-01178.50183.02173.65178.5031216000107.58
2004-Mär-01178.00322.50133.10177.0056115500106.68
2004-Feb-02175.00185.00136.64176.7568375300106.53
2004-Jan-01188.25193.45174.50175.7557566000105.92
2003-Dez-01175.00245.24170.00188.2556355600113.46
2003-Nov-03185.50190.00126.25173.7556370300102.94
2003-Okt-01180.75192.00126.00185.5039715900109.90
2003-Sep-01185.00457.9395.00180.0058351600106.64
2003-Aug-01194.00201.00183.25184.0053912400109.01
2003-Jul-01203.00336.00119.90195.7577908100113.51
2003-Jun-02197.75419.50102.50203.7541216100118.14
2003-Mai-01175.00196.4492.16192.5034283800111.62
2003-Apr-01162.00191.00156.00179.2527520000103.94
2003-Mär-03163.50181.00106.25157.003767130091.04
2003-Feb-03176.25187.9163.50163.504527140094.81
2003-Jan-01195.00213.00107.25173.5047523600100.60
2002-Dez-02212.50296.00182.00195.0025403900113.07
2002-Nov-01181.00222.44107.25210.0053407600120.35
2002-Okt-01168.75194.25151.25181.5040712100104.02
2002-Sep-02199.25390.0082.50164.504624350094.28
2002-Aug-01186.25288.93109.75200.0029948700114.62
2002-Jul-01254.50524.00139.25201.5052166400114.31
2002-Jun-03280.25477.0789.75252.0042200300142.96
2002-Mai-01247.25297.25101.95280.2542048000158.99
2002-Apr-01280.00650.00182.25258.0034287700146.37
2002-Mär-01269.00385.00172.50280.0033349100158.85
2002-Feb-01236.00278.70154.49255.7553804700145.09
2002-Jan-01253.00277.50208.00224.5049830300127.36
2001-Dez-03276.00405.00230.11253.0078063500143.53
2001-Nov-01342.00468.80160.50277.0049157400157.15
2001-Okt-01348.00375.00326.80348.0050279100197.43
2001-Sep-03417.00418.00324.00340.0058947400192.89
2001-Aug-01479.50498.30422.00422.0034267800239.41
2001-Jul-02466.00488.50441.50488.0036885200276.85
2001-Jun-01435.00450.00410.00447.0047163300253.59
2001-Mai-01599.00600.00427.50435.0044532900246.78
2001-Apr-02500.00595.00479.00558.0037980600316.56
2001-Mär-01535.00588.00469.00510.0033029000289.33
2001-Feb-01686.00729.00567.50570.0042655500323.37
2001-Jan-01572.00726.00560.00712.0035834400403.93
2000-Dez-01619.50688.50570.00572.0021932500324.50
2000-Nov-01790.00790.00609.00609.0023925200340.28
2000-Okt-02726.50808.00680.00808.0031501500451.48
2000-Sep-01880.00904.00711.00711.0024806300397.28
2000-Aug-01885.00885.00796.00875.0020822300488.91
2000-Jul-03900.00932.00865.00882.0015607800485.18
2000-Jun-01977.001035.00854.00854.0020516800469.78
2000-Mai-011151.001172.00858.00969.0021959900533.04
2000-Apr-031142.001152.001074.001151.0016294200633.16
2000-Mär-011095.001351.001095.001175.0023004900646.36
2000-Feb-011190.001190.00964.001106.0046974800608.40
2000-Jan-031513.001513.001179.001182.0019748400650.21
1999-Dez-011325.501513.001316.001513.008746200832.29
1999-Nov-011108.001313.001090.501258.5012659400688.07
1999-Okt-01906.501103.50906.501103.5015109500603.33
1999-Sep-01965.00986.00889.00919.5017323100502.73
1999-Aug-021074.001074.00911.00953.0015030700521.04
1999-Jul-011114.001151.001044.001075.0013270600580.29
1999-Jun-011086.001123.001057.001063.0012347600573.81
1999-Mai-031044.001137.00989.001041.0014647800561.94
1999-Apr-011028.001089.00970.001044.0012926800563.56
1999-Mär-011063.001084.50955.001011.0014256000545.74
1999-Feb-01969.001118.50908.001081.0017598300583.53
1999-Jan-01913.101011.50899.50930.5014351500502.29
1998-Dez-01796.00913.10793.00913.109001900492.90
1998-Nov-02805.00894.50804.50830.5011058800444.29
1998-Okt-01778.00778.00676.00772.0013249300412.99
1998-Sep-01796.00844.00774.00793.0012409800424.22
1998-Aug-03874.00874.00800.00810.009583700433.32
1998-Jul-01745.00902.00745.00887.0013850500468.39
1998-Jun-01630.00758.00630.00740.0015013400390.76
1998-Mai-01659.00693.00637.00639.008546700337.43
1998-Apr-01671.00671.00635.50649.008423300342.71
1998-Mär-02624.00685.00587.50650.0013375100343.24
1998-Feb-02594.50613.50563.00613.5014104100323.96
1998-Jan-01478.50585.00478.50585.0015507500308.91
1997-Dez-01465.50483.00465.50478.507502600252.67
1997-Nov-03455.50465.00452.00457.0016422300237.49
1997-Okt-01442.00480.00439.50453.0031070700235.41
1997-Sep-01403.50417.50389.00409.5019050900212.81
1997-Aug-01426.50436.00379.50399.5050628800207.61
1997-Jul-01450.00501.50414.50426.5043134200203.45
1997-Jun-02438.50482.50438.50446.0018881600212.76
1997-Mai-01456.50460.00442.50442.5015833500211.09
1997-Apr-01428.00457.50424.00452.5023996300215.86
1997-Mär-03427.50461.50427.50445.5016690600212.52
1997-Feb-03425.50444.00425.50425.5016605600202.98
1997-Jan-01394.50429.00393.00427.5018982300203.93
1996-Dez-02377.50405.00377.50394.5012808400188.19
1996-Nov-01351.00380.00351.00378.5024594300177.04
1996-Okt-01362.50362.50347.00355.5010956000166.28
1996-Sep-02375.50381.50356.50356.5010028400166.75
1996-Aug-01368.50382.00364.50375.509043200175.63
1996-Jul-01342.50363.50340.00363.507168300164.77
1996-Jun-03368.50374.50344.00346.0011208800156.84
1996-Mai-01360.00360.00326.50355.5013141900161.15
1996-Apr-01382.50382.50363.00364.506941400165.22
1996-Mär-01374.50376.50334.00369.5018262100167.49
1996-Feb-01359.50376.50356.50371.5011796500168.40
1996-Jan-01354.00381.50342.50356.509654500161.60
1995-Dez-01382.00382.00341.00354.009433400160.47
1995-Nov-01376.50378.00355.00377.5011309000167.49
1995-Okt-02396.50400.50368.00376.509209700167.05
1995-Sep-01409.50414.00392.50396.008151200175.70
1995-Aug-01396.50409.50387.00404.506619000179.47
1995-Jul-03389.50408.50389.50398.007672400171.93
1995-Jun-01395.50406.50389.50392.008149300169.33
1995-Mai-01390.00407.50390.00394.508633100170.41
1995-Apr-03390.00396.50382.50388.506831700167.82
1995-Mär-01381.00401.00365.50391.009049000168.90
1995-Feb-01398.00404.50377.50377.508553400163.07
1995-Jan-02377.50408.00377.50398.5010263700172.14
1994-Dez-01376.00384.50369.50377.506851000163.07
1994-Nov-01398.50398.50369.00379.507165700160.86
1994-Okt-03360.00400.50360.00394.009022800167.01
1994-Sep-01388.00396.00364.00364.008943300154.29
1994-Aug-01370.00391.00370.00390.507597400165.52
1994-Jul-01369.00396.00369.00369.007238100156.41
1994-Jun-01353.50381.50353.50367.507406300151.77
1994-Mai-02368.50387.00361.50362.506409400149.71
1994-Apr-01392.50400.00300.00368.505180600152.18
1994-Mär-01431.00443.50392.50392.506246500162.09
1994-Feb-01470.00477.00427.50434.508373400179.44
1994-Jan-03472.50474.50457.00474.508335000195.96
1993-Dez-01477.50486.50464.00472.506049700195.13
1993-Nov-01465.50476.50454.00471.006251900191.76
1993-Okt-01433.50473.00433.50462.007383300188.09
1993-Sep-01428.00435.50414.00432.508551500176.08
1993-Aug-02418.50432.50418.50428.0010041500174.25
1993-Jul-01425.00426.00408.50414.5011825100165.07
1993-Jun-01426.50432.00407.00428.505343500170.64
1993-Mai-03404.50427.50397.00422.006947000168.05
1993-Apr-01442.00442.00403.00404.507058800161.09
1993-Mär-01423.50442.50407.00442.507526700176.22
1993-Feb-01415.00423.00398.00418.006617300166.46
1993-Jan-01403.50409.50377.00407.006531300162.08
1992-Dez-01418.00418.00380.00403.504471300158.07
1992-Nov-02376.00411.00373.00411.005722800161.00
1992-Okt-01357.00376.00342.00372.505173600145.92
1992-Sep-01345.00361.00335.00352.507086400138.09
1992-Aug-03338.50354.00332.50346.504473200135.74
1992-Jul-01333.00357.00330.00339.004414000132.80
1992-Jun-01355.50364.00333.50336.005514700131.62
1992-Mai-01343.00366.50342.00359.505628800140.83
1992-Apr-01309.50348.00307.00342.006032000133.97
1992-Mär-02334.00338.50314.00314.004724300123.01
1992-Feb-03328.00335.00328.00335.004380200131.23
1992-Jan-01328.50333.00315.00329.005475100128.88
1991-Dez-02350.00350.00322.50328.505501700128.69
1991-Nov-01366.50376.00342.00353.005522400138.28
1991-Okt-01413.00421.50377.00382.006523700149.64
1991-Sep-02399.50399.50384.50396.503564000155.32
1991-Aug-01382.50394.00372.50394.003571500154.34
1991-Jul-01357.00394.00352.00386.005996300151.21
1991-Jun-03381.50382.00348.00348.005691300136.32
1991-Mai-01361.50383.50361.50381.004628600149.25
1991-Apr-01340.00373.00340.00360.506150300141.22
1991-Mär-01312.50348.00310.00340.0010046400133.19
1991-Feb-01292.00311.50290.00311.506472800122.03
1991-Jan-01284.00293.00269.00293.003904500114.78
1990-Dez-03292.00294.00283.00284.004049600111.25
1990-Nov-01259.50294.00255.00290.005713800113.60
1990-Okt-01268.00290.50262.00263.005463300103.03
1990-Sep-03284.50291.50257.00264.005175900103.42
1990-Aug-01292.00292.00276.00283.006686300110.86
1990-Jul-02302.00311.00287.50290.006802700113.60
1990-Jun-01290.50304.50286.00303.0010466300118.70
1990-Mai-01249.00287.00249.00287.006980500112.43
1990-Apr-02271.00271.00245.00245.00365140095.98
1990-Mär-01296.50296.50270.00280.005710600109.69
1990-Feb-01305.50310.00294.00299.505613600117.33
1990-Jan-01309.00314.50288.50301.006850100117.91
1989-Dez-01274.00309.00272.00309.00000121.05
1989-Nov-01254.50271.00250.00271.00000106.16
1989-Okt-02270.00273.50250.00253.0000099.11
1989-Sep-01267.50284.00267.00270.50000105.97
1989-Aug-01256.00267.00251.00267.00000104.59
1989-Jul-03252.00268.00251.00255.0000099.89
1989-Jun-01253.00283.50246.50252.0000098.72
1989-Mai-01268.00278.00257.00257.00000100.68
1989-Apr-03277.00277.50262.00268.00000104.99
1989-Mär-01273.50293.50268.00275.00000107.73
1989-Feb-01286.50287.00267.00270.00000105.77
1989-Jan-02256.50290.00256.00289.00000113.21
1988-Dez-01255.00256.50253.00256.50000100.48
1988-Nov-01249.50257.00243.50255.0000099.89
1988-Okt-03240.50246.00240.50245.5000096.17
1988-Sep-01227.00243.00227.00242.5000095.00
1988-Aug-01244.00246.50230.50230.5000090.30
1988-Jul-01259.50259.50239.00243.0000095.19
* Schlusspreis bereinigt um Dividenden und Aktiensplits.