26,570€
-0,37%
Echtzeit-Aktienkurs BURE EQUITY NPV
Bid:
Ask:
Aktienkurse zur BURE EQUITY NPV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 26,67 | 26,71 | 26,55 | 26,57 | -0,37% | - |
| 05.06.2025 | 26,89 | 27,01 | 26,47 | 26,67 | -0,97% | - |
| 04.06.2025 | 26,65 | 27,00 | 26,53 | 26,93 | 1,05% | - |
| 03.06.2025 | 26,24 | 26,73 | 26,03 | 26,65 | 1,45% | - |
| 02.06.2025 | 26,47 | 26,51 | 25,98 | 26,27 | -0,76% | - |
| 30.05.2025 | 26,73 | 26,81 | 26,25 | 26,47 | -0,97% | - |
| 29.05.2025 | 26,77 | 26,77 | 26,61 | 26,73 | 0,38% | - |
| 28.05.2025 | 26,67 | 26,79 | 26,49 | 26,63 | -0,22% | - |
| 27.05.2025 | 26,93 | 27,15 | 26,55 | 26,69 | -0,96% | - |
| 26.05.2025 | 26,75 | 27,10 | 26,69 | 26,95 | 1,62% | - |
| 23.05.2025 | 26,56 | 27,16 | 26,11 | 26,52 | -0,15% | - |
| 22.05.2025 | 27,67 | 27,69 | 26,48 | 26,56 | -3,98% | - |
| 21.05.2025 | 28,13 | 28,19 | 27,40 | 27,66 | -1,67% | - |
| 20.05.2025 | 27,68 | 28,32 | 27,53 | 28,13 | 1,55% | - |
| 19.05.2025 | 27,81 | 27,83 | 27,08 | 27,70 | -0,50% | - |
| 16.05.2025 | 28,49 | 28,80 | 27,75 | 27,84 | -2,35% | - |
| 15.05.2025 | 29,09 | 29,16 | 27,59 | 28,51 | -2,13% | - |
| 14.05.2025 | 29,75 | 30,04 | 29,11 | 29,13 | -2,08% | - |
| 13.05.2025 | 29,89 | 30,13 | 29,62 | 29,75 | -0,47% | - |
| 12.05.2025 | 28,23 | 30,51 | 28,15 | 29,89 | 6,56% | - |
| 09.05.2025 | 28,85 | 28,92 | 28,03 | 28,05 | -2,77% | - |
| 08.05.2025 | 28,33 | 29,01 | 28,22 | 28,85 | 2,02% | - |
| 07.05.2025 | 28,37 | 28,41 | 28,06 | 28,28 | -0,18% | - |
| 06.05.2025 | 28,57 | 28,61 | 28,05 | 28,33 | -0,91% | - |
| 05.05.2025 | 29,33 | 29,40 | 28,54 | 28,59 | -2,52% | - |
| 02.05.2025 | 29,55 | 29,69 | 29,09 | 29,33 | -0,74% | - |
| 30.04.2025 | 28,75 | 29,63 | 28,65 | 29,55 | 2,75% | - |
| 29.04.2025 | 28,75 | 29,26 | 28,53 | 28,76 | 0,03% | - |
| 28.04.2025 | 28,59 | 29,12 | 28,54 | 28,75 | 0,52% | - |
| 25.04.2025 | 28,61 | 28,97 | 28,22 | 28,60 | -0,03% | - |
| 24.04.2025 | 28,15 | 28,63 | 27,85 | 28,61 | 1,63% | 17,00 |
| 23.04.2025 | 28,05 | 28,85 | 28,02 | 28,15 | 1,15% | - |
| 22.04.2025 | 27,61 | 28,04 | 26,81 | 27,83 | 0,51% | - |
| 17.04.2025 | 27,38 | 27,82 | 27,07 | 27,69 | 1,65% | - |
| 16.04.2025 | 27,34 | 27,58 | 26,60 | 27,24 | -0,66% | - |
| 15.04.2025 | 26,99 | 27,56 | 26,95 | 27,42 | 1,67% | - |
| 14.04.2025 | 26,55 | 27,22 | 26,39 | 26,97 | 2,35% | - |
| 11.04.2025 | 26,32 | 26,53 | 25,26 | 26,35 | 0,46% | - |
| 10.04.2025 | 25,26 | 28,45 | 25,19 | 26,23 | 3,39% | - |
| 09.04.2025 | 25,45 | 26,39 | 24,47 | 25,37 | -1,09% | - |
| 08.04.2025 | 25,44 | 26,60 | 25,44 | 25,65 | 0,83% | - |
| 07.04.2025 | 26,32 | 27,20 | 24,49 | 25,44 | -4,72% | 15,00 |
| 04.04.2025 | 29,09 | 29,11 | 26,37 | 26,70 | -8,22% | - |
| 03.04.2025 | 29,73 | 30,24 | 29,09 | 29,09 | -3,29% | - |
| 02.04.2025 | 30,28 | 30,33 | 29,41 | 30,08 | -0,66% | - |
| 01.04.2025 | 29,71 | 30,39 | 29,68 | 30,28 | 1,82% | - |
| 31.03.2025 | 30,49 | 30,61 | 29,64 | 29,74 | -2,78% | - |
| 28.03.2025 | 30,99 | 31,07 | 30,32 | 30,59 | -1,35% | - |
| 27.03.2025 | 30,89 | 31,07 | 30,45 | 31,01 | 0,26% | - |
| 26.03.2025 | 31,21 | 31,39 | 30,59 | 30,93 | -0,90% | - |
| 25.03.2025 | 30,91 | 31,33 | 30,68 | 31,21 | 0,71% | - |
| 24.03.2025 | 30,77 | 31,20 | 30,57 | 30,99 | 0,78% | - |
| 21.03.2025 | 31,31 | 31,42 | 30,68 | 30,75 | -1,98% | - |
| 20.03.2025 | 30,91 | 31,51 | 30,87 | 31,37 | 1,46% | - |
| 19.03.2025 | 30,98 | 31,13 | 30,62 | 30,92 | -0,16% | - |
| 18.03.2025 | 30,91 | 31,33 | 30,84 | 30,97 | 0,16% | - |
| 17.03.2025 | 31,03 | 31,27 | 30,79 | 30,92 | -0,48% | - |
| 14.03.2025 | 29,70 | 31,16 | 29,57 | 31,07 | 4,97% | - |
| 13.03.2025 | 29,87 | 30,16 | 29,51 | 29,60 | -1,04% | - |
| 12.03.2025 | 29,13 | 30,02 | 29,13 | 29,91 | 2,68% | 15,00 |
| 11.03.2025 | 29,45 | 29,71 | 28,95 | 29,13 | -1,09% | - |
| 10.03.2025 | 30,22 | 30,32 | 29,43 | 29,45 | -2,55% | - |
| 07.03.2025 | 30,26 | 30,42 | 29,80 | 30,22 | -0,20% | - |
| 06.03.2025 | 30,75 | 31,11 | 30,04 | 30,28 | -1,59% | - |
| 05.03.2025 | 30,47 | 31,64 | 30,42 | 30,77 | 0,92% | - |
| 04.03.2025 | 31,89 | 31,95 | 30,25 | 30,49 | -4,45% | - |
| 03.03.2025 | 31,99 | 32,13 | 31,59 | 31,91 | 0,00% | - |
| 28.02.2025 | 32,21 | 32,23 | 31,56 | 31,91 | -0,93% | - |
| 27.02.2025 | 32,71 | 32,85 | 32,12 | 32,21 | -1,50% | - |
| 26.02.2025 | 32,87 | 33,27 | 32,68 | 32,70 | -0,30% | - |
| 25.02.2025 | 33,74 | 33,88 | 32,78 | 32,80 | -2,61% | - |
| 24.02.2025 | 34,92 | 34,93 | 33,67 | 33,68 | -2,83% | - |
| 21.02.2025 | 34,87 | 36,17 | 34,54 | 34,66 | -0,60% | - |
| 20.02.2025 | 36,13 | 36,21 | 34,12 | 34,87 | -3,49% | - |
| 19.02.2025 | 36,95 | 37,45 | 35,82 | 36,13 | -2,22% | - |
| 18.02.2025 | 37,11 | 37,14 | 36,65 | 36,95 | -0,43% | - |
| 17.02.2025 | 36,91 | 37,14 | 36,78 | 37,11 | 0,43% | - |
| 14.02.2025 | 36,60 | 37,17 | 36,51 | 36,95 | 0,90% | - |
| 13.02.2025 | 35,89 | 36,70 | 35,61 | 36,62 | 2,09% | - |
| 12.02.2025 | 36,19 | 36,65 | 35,69 | 35,87 | -0,88% | - |
| 11.02.2025 | 36,15 | 36,38 | 35,95 | 36,19 | 0,11% | - |
| 10.02.2025 | 35,73 | 36,24 | 35,73 | 36,15 | 1,18% | - |
| 07.02.2025 | 36,37 | 36,42 | 35,62 | 35,73 | -1,81% | - |
| 06.02.2025 | 35,23 | 36,49 | 35,22 | 36,39 | 3,35% | - |
| 05.02.2025 | 34,71 | 35,24 | 34,36 | 35,21 | 1,27% | - |
| 04.02.2025 | 34,31 | 34,78 | 33,82 | 34,77 | 1,28% | - |
| 03.02.2025 | 34,83 | 34,93 | 33,20 | 34,33 | -2,44% | - |
| 31.01.2025 | 35,09 | 35,36 | 34,90 | 35,19 | 0,28% | - |
| 30.01.2025 | 34,33 | 35,13 | 34,31 | 35,09 | 2,21% | - |
| 29.01.2025 | 34,29 | 34,67 | 34,18 | 34,33 | 0,18% | - |
| 28.01.2025 | 33,74 | 34,36 | 33,57 | 34,27 | 1,51% | 15,00 |
| 27.01.2025 | 34,05 | 34,05 | 33,30 | 33,76 | -0,79% | - |
| 24.01.2025 | 34,31 | 34,77 | 34,02 | 34,03 | -0,76% | - |
| 23.01.2025 | 34,07 | 34,37 | 33,85 | 34,29 | 0,65% | - |
| 22.01.2025 | 33,61 | 34,48 | 33,59 | 34,07 | 1,37% | - |
| 21.01.2025 | 32,97 | 33,61 | 32,75 | 33,61 | 1,94% | - |
| 20.01.2025 | 32,95 | 33,23 | 32,76 | 32,97 | 0,00% | - |
| 17.01.2025 | 33,05 | 33,26 | 32,85 | 32,97 | -0,24% | - |
| 16.01.2025 | 32,95 | 33,24 | 32,70 | 33,05 | 0,24% | - |
| 15.01.2025 | 31,85 | 32,99 | 31,83 | 32,97 | 3,52% | - |