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 r01.ycpi.dea.yahoo.net (ApacheTrafficServer [cMsSf ])
1970-Jan-01
1970-Jan-01 31-May-2017 05:50:36 GMT; path=/; domain=.yahoo.com
1970-Jan-01
1970-Jan-01OpenHighLowCloseVolumeAdj Close
2016-Mai-03447.00456.20430.50451.9016564100442.30
2016-Apr-01435.75457.25426.65443.2016287100433.785
2016-Mär-01487.50496.85432.95440.5016806100431.142
2016-Feb-01497.00502.30442.30486.5018885700476.165
2016-Jan-04467.25488.20449.35484.8516366400474.55
2015-Dez-01498.30501.60454.85471.7011342200461.679
2015-Nov-02462.60502.60460.00496.4514012600481.383
2015-Okt-01425.00476.10412.35465.0014472100450.887
2015-Sep-01432.40441.40404.00419.6016193200406.865
2015-Aug-03464.50472.10407.05437.3514807700424.076
2015-Jul-01453.25481.75437.85464.4515003300442.057
2015-Jun-01447.40470.50436.30450.2019748700428.494
2015-Mai-01452.95472.85445.10446.7016701800425.163
2015-Apr-01438.00472.00436.40455.7515275300433.777
2015-Mär-02457.00471.45437.05438.0020763100416.883
2015-Feb-02419.00465.152409.40455.7021982100433.729
2015-Jan-01401.50435.90385.60417.9015857500397.752
2014-Dez-01410.00420.245391.40401.5015578900382.142
2014-Nov-03367.90413.60361.40410.2022295100386.769
2014-Okt-01379.40381.248351.90367.5016597500346.508
2014-Sep-01387.20404.60378.50379.6016528000357.917
2014-Aug-01389.30389.30364.693387.0011578700364.894
2014-Jul-01386.00397.20374.732388.5011582400358.976
2014-Jun-02398.50408.30376.30384.9014991100355.65
2014-Mai-01370.00451.00361.30397.0014248000366.83
2014-Apr-01382.20385.60350.30368.5015048000340.496
2014-Mär-03407.40411.20373.00379.5019008300350.66
2014-Feb-03382.30421.20379.70409.8019887900378.658
2014-Jan-01379.40388.50367.80383.3014128200354.171
2013-Dez-02373.10383.20362.90379.408728400350.568
2013-Nov-01379.70388.00362.70372.7012292900340.924
2013-Okt-01342.90382.10339.10377.0013119400344.858
2013-Sep-02330.20350.679329.80342.4010508900313.208
2013-Aug-01342.40627.27320.00325.3012483900297.566
2013-Jul-01313.20348.70311.10340.7013864900305.005
2013-Jun-03300.00322.90293.00309.2018810100276.805
2013-Mai-01275.80324.00272.30302.1016516700270.449
2013-Apr-01278.00290.70261.40276.2012645800247.263
2013-Mär-01267.10281.50263.40278.0014320500248.874
2013-Feb-01257.20282.84247.876267.7017214400239.653
2013-Jan-01231.10254.40231.10248.6014576400222.554
2012-Dez-03234.00242.81230.50231.1012328000206.888
2012-Nov-01217.00234.40216.655233.5015960100206.131
2012-Okt-01230.40235.20212.50212.5019263700187.592
2012-Sep-03217.00242.30216.553230.7024622900203.659
2012-Aug-01217.40225.90211.00217.6015043800192.094
2012-Jul-02212.00230.20201.60217.3018388900186.416
2012-Jun-01208.90213.269197.40211.4021115500181.354
2012-Mai-01211.30220.10200.30206.3017365800176.979
2012-Apr-02228.00229.90210.00210.8018373400180.839
2012-Mär-01214.90235.30209.80226.4020028800194.222
2012-Feb-01204.40220.30203.00215.0018285100184.442
2012-Jan-02190.90210.00190.90203.5017397400174.577
2011-Dez-01190.40194.90184.70190.9012441400163.768
2011-Nov-01184.90196.218174.918190.0019681000160.549
2011-Okt-03170.90192.90163.10188.1015940800158.944
2011-Sep-01172.40177.60159.60173.7017954600146.776
2011-Aug-01204.30206.10157.50171.5028336600144.917
2011-Jul-01202.00204.90187.60201.0018694600164.221
2011-Jun-01200.90203.70191.80201.5017209800164.63
2011-Mai-03195.70203.20191.50200.8021877800164.058
2011-Apr-01186.60196.80185.60195.8016104000159.973
2011-Mär-01183.70192.20117.50185.6018295600151.639
2011-Feb-01176.00189.70174.20182.2016138900148.861
2011-Jan-04181.90193.50172.20175.5021222000143.387
2010-Dez-01170.60189.10168.60180.8014864700147.717
2010-Nov-01154.40175.30154.20170.0022703000136.902
2010-Okt-01141.70159.00141.30153.7030141100123.776
2010-Sep-01133.60144.80133.20140.0018719700112.743
2010-Aug-02142.60148.00123.00133.2022174400107.267
2010-Jul-01127.50146.40125.90142.2029601000110.917
2010-Jun-01127.30143.20124.50130.1028606600101.478
2010-Mai-03126.70135.40108.40127.004348500099.06
2010-Apr-01124.70134.80121.70126.702763110098.826
2010-Mär-01114.80128.20112.20123.902860280096.642
2010-Feb-01136.80137.60111.30114.904531910089.622
2010-Jan-04134.80149.00134.80137.6033198300107.329
2009-Dez-01142.00146.00134.60135.0019623400105.301
2009-Nov-02130.80151.00130.80140.2027552100107.583
2009-Okt-01130.95140.20115.85131.3028366500100.753
2009-Sep-01138.80140.972110.00130.004109240099.756
2009-Aug-03127.00142.75123.95138.4026550000106.202
2009-Jul-01102.80128.9599.50126.653388530096.391
2009-Jun-0188.80108.4088.80101.504411260077.25
2009-Mai-0193.0098.7084.2087.403727050066.519
2009-Apr-0176.6098.8073.4094.003295560071.542
2009-Mär-0288.7089.0061.74278.204085940059.517
2009-Feb-02104.40110.0085.2090.704200460069.03
2009-Jan-01135.20144.90103.80104.904299710079.838
2008-Dez-01136.00243.70130.20135.2027681300102.898
2008-Nov-03116.90138.90108.80135.205216970098.924
2008-Okt-01162.40167.80100.20115.107585950084.217
2008-Sep-01171.80186.00154.00161.1047810700117.874
2008-Aug-01168.00185.125155.607172.4047671400126.143
2008-Jul-01199.20217.75168.00173.9056375300119.776
2008-Jun-02226.00574.50194.70199.9032478700137.684
2008-Mai-01223.25239.75218.934222.0030751200152.906
2008-Apr-01216.50238.75211.25222.7531069600153.423
2008-Mär-03224.50227.50200.00217.2538338200149.634
2008-Feb-01264.00270.50222.25227.0049298100156.35
2008-Jan-01272.75334.219240.00259.0050008900178.39
2007-Dez-03287.25297.00271.28272.7521749000187.861
2007-Nov-01327.75327.75276.50286.7537359500193.691
2007-Okt-01308.00332.25300.50326.0042787500220.204
2007-Sep-03317.00325.75296.25307.0058814600207.37
2007-Aug-01312.25324.50240.00315.7553008700213.28
2007-Jul-02332.25561.50235.00315.0046048200205.954
2007-Jun-01329.50336.00312.75332.5048320600217.396
2007-Mai-01316.25739.50300.25329.5055887800215.434
2007-Apr-02305.50324.313303.75316.2528191700206.771
2007-Mär-01295.75330.50285.938303.7540499900198.598
2007-Feb-01308.00329.601295.12295.7548894600193.368
2007-Jan-01301.50730.00215.50306.0038700400200.069
2006-Dez-01285.75319.975279.86301.5034175500197.127
2006-Nov-01279.00296.00273.50284.2539331800182.781
2006-Okt-02269.00286.76260.75278.2535019900178.923
2006-Sep-01248.00269.00158.75268.0045999800172.332
2006-Aug-01238.75255.60214.50246.5055063900158.507
2006-Jul-03241.75242.00224.41237.7543087900148.054
2006-Jun-01234.25278.50223.25239.2547543900148.988
2006-Mai-01219.25235.50100.00234.2550074200145.875
2006-Apr-03224.00227.013209.50219.2534520800136.534
2006-Mär-01206.25277.25205.50222.0055409400138.246
2006-Feb-01204.50216.60203.25205.7548554800128.127
2006-Jan-02222.75290.5094.60205.5063244300127.971
2005-Dez-01214.75226.55209.50222.7531155900138.713
2005-Nov-01212.00241.75201.00213.5052356700130.409
2005-Okt-03223.75225.00200.50213.0043798700130.104
2005-Sep-01216.25226.50114.95222.2537932400135.754
2005-Aug-01227.25229.87212.75215.5044863200131.631
2005-Jul-01231.00236.25219.50227.5043253100135.025
2005-Jun-01214.50266.25100.00230.0053583400136.509
2005-Mai-02199.75218.00196.50213.2537807000126.567
2005-Apr-01205.50212.31119.00199.7533531300118.555
2005-Mär-01209.50211.25120.00205.5037944200121.968
2005-Feb-01207.50217.75202.00208.5055130300123.748
2005-Jan-03203.00214.75201.00208.0049184300123.451
2004-Dez-01194.50550.50119.50203.0040710800120.484
2004-Nov-01187.00201.75141.433194.5059313500113.24
2004-Okt-01180.25197.73178.00185.7531383500108.146
2004-Sep-01183.25187.00177.41179.7556648800104.653
2004-Aug-02188.75191.10128.50183.0051160200106.545
2004-Jul-01198.50203.00167.50188.7561019600106.811
2004-Jun-01184.75559.95180.25198.5066944000112.328
2004-Mai-03178.50228.75135.325183.0067777100103.557
2004-Apr-01178.50183.02173.652178.5031216000101.011
2004-Mär-01178.00322.50133.10177.0056115500100.162
2004-Feb-02175.00185.00136.636176.7568375300100.02
2004-Jan-01188.25193.45174.50175.755756600099.454
2003-Dez-01175.00245.237170.00188.2556355600106.528
2003-Nov-03185.50190.00126.25173.755637030096.649
2003-Okt-01180.75192.00126.00185.5039715900103.185
2003-Sep-01185.00457.9395.00180.0058351600100.126
2003-Aug-01194.00201.00183.25184.0053912400102.351
2003-Jul-01203.00336.00119.898195.7577908100106.573
2003-Jun-02197.75419.50102.50203.7541216100110.928
2003-Mai-01175.00196.43892.164192.5034283800104.803
2003-Apr-01162.00191.00156.00179.252752000097.59
2003-Mär-03163.50181.00106.25157.003767130085.476
2003-Feb-03176.25187.90663.50163.504527140089.015
2003-Jan-01195.00213.00107.25173.504752360094.459
2002-Dez-02212.50296.00182.00195.0025403900106.164
2002-Nov-01181.00222.438107.25210.0053407600113.001
2002-Okt-01168.75194.25151.25181.504071210097.666
2002-Sep-02199.25390.0082.50164.504624350088.518
2002-Aug-01186.25288.93109.75200.0029948700107.62
2002-Jul-01254.50524.00139.25201.5052166400107.331
2002-Jun-03280.25477.06689.75252.0042200300134.23
2002-Mai-01247.25297.25101.949280.2542048000149.278
2002-Apr-01280.00650.00182.25258.0034287700137.426
2002-Mär-01269.00385.00172.50280.0033349100149.145
2002-Feb-01236.00278.699154.488255.7553804700136.228
2002-Jan-01253.00277.50208.00224.5049830300119.582
2001-Dez-03276.00405.00230.113253.0078063500134.763
2001-Nov-01342.00468.80160.50277.0049157400147.547
2001-Okt-01348.00375.00326.80348.0050279100185.366
2001-Sep-03417.00418.00324.00340.0058947400181.104
2001-Aug-01479.50498.30422.00422.0034267800224.782
2001-Jul-02466.00488.50441.50488.0036885200259.938
2001-Jun-01435.00450.00410.00447.0047163300238.099
2001-Mai-01599.00600.00427.50435.0044532900231.707
2001-Apr-02500.00595.00479.00558.0037980600297.224
2001-Mär-01535.00588.00469.00510.0033029000271.657
2001-Feb-01686.00729.00567.50570.0042655500303.616
2001-Jan-01572.00726.00560.00712.0035834400379.254
2000-Dez-01619.50688.50570.00572.0021932500304.681
2000-Nov-01790.00790.00609.00609.0023925200319.499
2000-Okt-02726.50808.00680.00808.0031501500423.90
2000-Sep-01880.00904.00711.00711.0024806300373.011
2000-Aug-01885.00885.00796.00875.0020822300459.05
2000-Jul-03900.00932.00865.00882.0015607800455.545
2000-Jun-01977.001035.00854.00854.0020516800441.083
2000-Mai-011151.001172.00858.00969.0021959900500.48
2000-Apr-031142.001152.001074.001151.0016294200594.481
2000-Mär-011095.001351.001095.001175.0023004900606.877
2000-Feb-011190.001190.00964.001106.0046974800571.239
2000-Jan-031513.001513.001179.001182.0019748400610.492
1999-Dez-011325.501513.001316.001513.008746200781.451
1999-Nov-011108.001313.001090.501258.5012659400646.041
1999-Okt-01906.501103.50906.501103.5015109500566.473
1999-Sep-01965.00986.00889.00919.5017323100472.018
1999-Aug-021074.001074.00911.00953.0015030700489.215
1999-Jul-011114.001151.001044.001075.0013270600544.845
1999-Jun-011086.001123.001057.001063.0012347600538.763
1999-Mai-031044.001137.00989.001041.0014647800527.613
1999-Apr-011028.001089.00970.001044.0012926800529.133
1999-Mär-011063.001084.50955.001011.0014256000512.408
1999-Feb-01969.001118.50908.001081.0017598300547.886
1999-Jan-01913.101011.50899.50930.5014351500471.608
1998-Dez-01796.00913.10793.00913.109001900462.789
1998-Nov-02805.00894.50804.50830.5011058800417.147
1998-Okt-01778.00778.00676.00772.0013249300387.763
1998-Sep-01796.00844.00774.00793.0012409800398.311
1998-Aug-03874.00874.00800.00810.009583700406.85
1998-Jul-01745.00902.00745.00887.0013850500439.774
1998-Jun-01630.00758.00630.00740.0015013400366.892
1998-Mai-01659.00693.00637.00639.008546700316.816
1998-Apr-01671.00671.00635.50649.008423300321.774
1998-Mär-02624.00685.00587.50650.0013375100322.27
1998-Feb-02594.50613.50563.00613.5014104100304.173
1998-Jan-01478.50585.00478.50585.0015507500290.043
1997-Dez-01465.50483.00465.50478.507502600237.24
1997-Nov-03455.50465.00452.00457.0016422300222.987
1997-Okt-01442.00480.00439.50453.0031070700221.035
1997-Sep-01403.50417.50389.00409.5019050900199.81
1997-Aug-01426.50436.00379.50399.5050628800194.93
1997-Jul-01450.00501.50414.50426.5043134200191.027
1997-Jun-02438.50482.50438.50446.0018881600199.761
1997-Mai-01456.50460.00442.50442.5015833500198.193
1997-Apr-01428.00457.50424.00452.5023996300202.672
1997-Mär-03427.50461.50427.50445.5016690600199.537
1997-Feb-03425.50444.00425.50425.5016605600190.579
1997-Jan-01394.50429.00393.00427.5018982300191.475
1996-Dez-02377.50405.00377.50394.5012808400176.694
1996-Nov-01351.00380.00351.00378.5024594300166.221
1996-Okt-01362.50362.50347.00355.5010956000156.12
1996-Sep-02375.50381.50356.50356.5010028400156.56
1996-Aug-01368.50382.00364.50375.509043200164.904
1996-Jul-01342.50363.50340.00363.507168300154.707
1996-Jun-03368.50374.50344.00346.0011208800147.259
1996-Mai-01360.00360.00326.50355.5013141900151.302
1996-Apr-01382.50382.50363.00364.506941400155.132
1996-Mär-01374.50376.50334.00369.5018262100157.26
1996-Feb-01359.50376.50356.50371.5011796500158.112
1996-Jan-01354.00381.50342.50356.509654500151.728
1995-Dez-01382.00382.00341.00354.009433400150.664
1995-Nov-01376.50378.00355.00377.5011309000157.26
1995-Okt-02396.50400.50368.00376.509209700156.843
1995-Sep-01409.50414.00392.50396.008151200164.967
1995-Aug-01396.50409.50387.00404.506619000168.508
1995-Jul-03389.50408.50389.50398.007672400161.424
1995-Jun-01395.50406.50389.50392.008149300158.99
1995-Mai-01390.00407.50390.00394.508633100160.004
1995-Apr-03390.00396.50382.50388.506831700157.571
1995-Mär-01381.00401.00365.50391.009049000158.585
1995-Feb-01398.00404.50377.50377.508553400153.109
1995-Jan-02377.50408.00377.50398.5010263700161.627
1994-Dez-01376.00384.50369.50377.506851000153.109
1994-Nov-01398.50398.50369.00379.507165700151.034
1994-Okt-03360.00400.50360.00394.009022800156.805
1994-Sep-01388.00396.00364.00364.008943300144.866
1994-Aug-01370.00391.00370.00390.507597400155.412
1994-Jul-01369.00396.00369.00369.007238100146.856
1994-Jun-01353.50381.50353.50367.507406300142.499
1994-Mai-02368.50387.00361.50362.506409400140.56
1994-Apr-01392.50400.00300.00368.505180600142.887
1994-Mär-01431.00443.50392.50392.506246500152.193
1994-Feb-01470.00477.00427.50434.508373400168.479
1994-Jan-03472.50474.50457.00474.508335000183.989
1993-Dez-01477.50486.50464.00472.506049700183.213
1993-Nov-01465.50476.50454.00471.006251900180.045
1993-Okt-01433.50473.00433.50462.007383300176.605
1993-Sep-01428.00435.50414.00432.508551500165.328
1993-Aug-02418.50432.50418.50428.0010041500163.608
1993-Jul-01425.00426.00408.50414.5011825100154.985
1993-Jun-01426.50432.00407.00428.505343500160.22
1993-Mai-03404.50427.50397.00422.006947000157.789
1993-Apr-01442.00442.00403.00404.507058800151.246
1993-Mär-01423.50442.50407.00442.507526700165.455
1993-Feb-01415.00423.00398.00418.006617300156.294
1993-Jan-01403.50409.50377.00407.006531300152.181
1992-Dez-01418.00418.00380.00403.504471300148.411
1992-Nov-02376.00411.00373.00411.005722800151.17
1992-Okt-01357.00376.00342.00372.505173600137.009
1992-Sep-01345.00361.00335.00352.507086400129.653
1992-Aug-03338.50354.00332.50346.504473200127.446
1992-Jul-01333.00357.00330.00339.004414000124.687
1992-Jun-01355.50364.00333.50336.005514700123.584
1992-Mai-01343.00366.50342.00359.505628800132.227
1992-Apr-01309.50348.00307.00342.006032000125.791
1992-Mär-02334.00338.50314.00314.004724300115.492
1992-Feb-03328.00335.00328.00335.004380200123.216
1992-Jan-01328.50333.00315.00329.005475100121.009
1991-Dez-02350.00350.00322.50328.505501700120.825
1991-Nov-01366.50376.00342.00353.005522400129.837
1991-Okt-01413.00421.50377.00382.006523700140.503
1991-Sep-02399.50399.50384.50396.503564000145.836
1991-Aug-01382.50394.00372.50394.003571500144.917
1991-Jul-01357.00394.00352.00386.005996300141.974
1991-Jun-03381.50382.00348.00348.005691300127.998
1991-Mai-01361.50383.50361.50381.004628600140.135
1991-Apr-01340.00373.00340.00360.506150300132.595
1991-Mär-01312.50348.00310.00340.0010046400125.055
1991-Feb-01292.00311.50290.00311.506472800114.573
1991-Jan-01284.00293.00269.00293.003904500107.768
1990-Dez-03292.00294.00283.00284.004049600104.458
1990-Nov-01259.50294.00255.00290.005713800106.665
1990-Okt-01268.00290.50262.00263.00546330096.734
1990-Sep-03284.50291.50257.00264.00517590097.102
1990-Aug-01292.00292.00276.00283.006686300104.09
1990-Jul-02302.00311.00287.50290.006802700106.665
1990-Jun-01290.50304.50286.00303.0010466300111.446
1990-Mai-01249.00287.00249.00287.006980500105.561
1990-Apr-02271.00271.00245.00245.00365140090.113
1990-Mär-01296.50296.50270.00280.005710600102.987
1990-Feb-01305.50310.00294.00299.505613600110.159
1990-Jan-01309.00314.50288.50301.006850100110.711
1989-Dez-01274.00309.00272.00309.00000113.653
1989-Nov-01254.50271.00250.00271.0000099.676
1989-Okt-02270.00273.50250.00253.0000093.056
1989-Sep-01267.50284.00267.00270.5000099.492
1989-Aug-01256.00267.00251.00267.0000098.205
1989-Jul-03252.00268.00251.00255.0000093.791
1989-Jun-01253.00283.50246.50252.0000092.688
1989-Mai-01268.00278.00257.00257.0000094.527
1989-Apr-03277.00277.50262.00268.0000098.573
1989-Mär-01273.50293.50268.00275.00000101.147
1989-Feb-01286.50287.00267.00270.0000099.308
1989-Jan-02256.50290.00256.00289.00000106.297
1988-Dez-01255.00256.50253.00256.5000094.343
1988-Nov-01249.50257.00243.50255.0000093.791
1988-Okt-03240.50246.00240.50245.5000090.297
1988-Sep-01227.00243.00227.00242.5000089.194
1988-Aug-01244.00246.50230.50230.5000084.78
1988-Jul-01259.50259.50239.00243.0000089.378
* Schlusspreis bereinigt um Dividenden und Aktiensplits.