12,105€
0,68%
Echtzeit-Aktienkurs Burberry Group PLC
Bid:
Ask:
Aktienkurse zur Burberry Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 12,06 | 12,06 | 12,06 | 12,06 | 0,27% | - |
| 08.10.2026 | 12,04 | 12,10 | 11,85 | 12,02 | -0,62% | 56,00 |
| 07.10.2026 | 12,21 | 12,32 | 11,95 | 12,10 | 0,04% | 8.000,00 |
| 06.10.2026 | 11,95 | 12,29 | 11,91 | 12,09 | 1,43% | 14,00 |
| 05.10.2026 | 12,09 | 12,18 | 11,81 | 11,92 | -0,91% | 27,00 |
| 02.10.2026 | 12,00 | 12,20 | 11,92 | 12,03 | 0,28% | - |
| 01.10.2026 | 12,00 | 12,15 | 11,84 | 12,00 | 0,15% | - |
| 30.09.2026 | 12,17 | 12,22 | 11,97 | 11,98 | -1,22% | - |
| 29.09.2026 | 12,11 | 12,26 | 12,01 | 12,13 | 0,66% | 2.407,00 |
| 28.09.2026 | 11,97 | 12,13 | 11,90 | 12,05 | -0,54% | - |
| 25.09.2026 | 12,08 | 12,15 | 11,87 | 12,11 | 0,31% | - |
| 24.09.2026 | 12,00 | 12,22 | 11,92 | 12,08 | -0,44% | 364,00 |
| 23.09.2026 | 12,15 | 12,38 | 12,04 | 12,13 | 0,61% | 113,00 |
| 22.09.2026 | 11,93 | 12,37 | 11,81 | 12,06 | 0,10% | 2.714,00 |
| 21.09.2026 | 11,72 | 12,06 | 11,66 | 12,04 | 3,20% | 463,00 |
| 18.09.2026 | 11,87 | 11,90 | 11,59 | 11,67 | -1,71% | 1.200,00 |
| 17.09.2026 | 11,86 | 11,97 | 11,66 | 11,87 | 1,50% | 16.185,00 |
| 16.09.2026 | 11,68 | 11,85 | 11,13 | 11,70 | 1,26% | 3.115,00 |
| 15.09.2026 | 11,74 | 11,76 | 11,51 | 11,55 | -2,82% | 5.200,00 |
| 14.09.2026 | 11,97 | 11,97 | 11,61 | 11,89 | -1,00% | 9.402,00 |
| 11.09.2026 | 11,99 | 12,19 | 11,80 | 12,01 | 0,61% | 36,00 |
| 10.09.2026 | 12,14 | 12,16 | 11,76 | 11,94 | -1,53% | 1.700,00 |
| 09.09.2026 | 12,66 | 12,73 | 12,04 | 12,12 | -3,73% | 3.234,00 |
| 08.09.2026 | 12,93 | 12,98 | 12,58 | 12,59 | -1,89% | 90,00 |
| 07.09.2026 | 12,98 | 13,01 | 12,54 | 12,83 | -1,65% | 2.797,00 |
| 04.09.2026 | 12,80 | 13,09 | 12,72 | 13,05 | 2,36% | 650,00 |
| 03.09.2026 | 12,59 | 12,96 | 12,24 | 12,75 | 1,14% | 1.136,00 |
| 02.09.2026 | 12,46 | 12,62 | 12,10 | 12,60 | 0,72% | 7.270,00 |
| 01.09.2026 | 12,71 | 12,73 | 12,32 | 12,51 | -1,41% | 8.662,00 |
| 31.08.2026 | 12,82 | 12,89 | 12,67 | 12,69 | -0,14% | 3.606,00 |
| 28.08.2026 | 12,69 | 12,83 | 12,50 | 12,71 | 0,21% | 72,00 |
| 27.08.2026 | 12,71 | 12,78 | 12,45 | 12,68 | -0,49% | 1.035,00 |
| 26.08.2026 | 12,78 | 12,88 | 12,64 | 12,75 | -0,18% | 840,00 |
| 25.08.2026 | 12,69 | 12,77 | 12,49 | 12,77 | 0,95% | 807,00 |
| 24.08.2026 | 12,58 | 12,69 | 12,47 | 12,65 | 1,77% | - |
| 21.08.2026 | 12,46 | 12,60 | 12,23 | 12,43 | -1,04% | 631,00 |
| 20.08.2026 | 12,40 | 12,59 | 12,22 | 12,56 | -1,23% | - |
| 19.08.2026 | 12,69 | 12,86 | 12,38 | 12,72 | -6,13% | - |
| 05.05.2026 | 13,33 | 13,62 | 13,24 | 13,55 | 1,04% | - |
| 04.05.2026 | 13,78 | 13,78 | 13,35 | 13,41 | 0,66% | 9.592,00 |
| 30.04.2026 | 13,20 | 13,51 | 13,01 | 13,32 | 0,56% | 600,00 |
| 29.04.2026 | 13,64 | 13,66 | 13,11 | 13,24 | -2,73% | 240,00 |
| 28.04.2026 | 13,54 | 13,90 | 13,52 | 13,62 | 0,49% | - |
| 27.04.2026 | 13,45 | 13,67 | 13,40 | 13,55 | 1,27% | 638,00 |
| 24.04.2026 | 13,26 | 13,53 | 13,00 | 13,38 | 0,02% | 3.242,00 |
| 23.04.2026 | 13,35 | 13,61 | 13,26 | 13,38 | -0,39% | 632,00 |
| 22.04.2026 | 13,78 | 13,96 | 13,37 | 13,43 | -2,43% | 387,00 |
| 21.04.2026 | 13,60 | 13,88 | 13,57 | 13,76 | 1,05% | 13.109,00 |
| 20.04.2026 | 13,64 | 13,73 | 13,30 | 13,62 | -0,90% | 180,00 |
| 17.04.2026 | 13,10 | 13,79 | 13,07 | 13,74 | 4,45% | 2.780,00 |
| 16.04.2026 | 13,28 | 13,45 | 13,07 | 13,16 | -0,42% | 3.610,00 |
| 15.04.2026 | 13,65 | 13,66 | 13,11 | 13,21 | -2,04% | 9.300,00 |
| 14.04.2026 | 13,17 | 13,75 | 13,16 | 13,49 | 2,38% | 8.196,00 |
| 13.04.2026 | 13,31 | 13,32 | 13,02 | 13,18 | -2,34% | 270,00 |
| 10.04.2026 | 13,05 | 13,59 | 13,05 | 13,49 | 3,31% | 56,00 |
| 09.04.2026 | 13,14 | 13,25 | 12,87 | 13,06 | -1,32% | 15.464,00 |
| 08.04.2026 | 12,79 | 13,69 | 12,76 | 13,23 | 5,61% | 1.122,00 |
| 07.04.2026 | 12,67 | 12,76 | 12,17 | 12,53 | 0,08% | 61,00 |
| 02.04.2026 | 12,60 | 12,77 | 12,39 | 12,52 | -2,93% | 60,00 |
| 01.04.2026 | 12,82 | 13,01 | 12,56 | 12,90 | 0,98% | 344,00 |
| 31.03.2026 | 12,39 | 12,78 | 12,26 | 12,77 | 3,43% | 1.152,00 |
| 30.03.2026 | 12,01 | 12,52 | 11,82 | 12,35 | 3,93% | 37,00 |
| 27.03.2026 | 12,15 | 12,22 | 11,88 | 11,88 | -2,68% | 324,00 |
| 26.03.2026 | 12,07 | 12,41 | 12,04 | 12,21 | 0,12% | 339,00 |
| 25.03.2026 | 12,26 | 12,40 | 12,10 | 12,20 | -1,36% | 600,00 |
| 24.03.2026 | 12,14 | 12,38 | 12,07 | 12,36 | 0,45% | 74,00 |
| 23.03.2026 | 11,49 | 12,42 | 11,49 | 12,31 | 5,51% | 382,00 |
| 20.03.2026 | 11,79 | 12,01 | 11,62 | 11,67 | -1,74% | - |
| 19.03.2026 | 12,22 | 12,29 | 11,70 | 11,87 | -3,16% | 10.650,00 |
| 18.03.2026 | 12,16 | 12,65 | 12,16 | 12,26 | 1,76% | 10.817,00 |
| 17.03.2026 | 12,09 | 12,31 | 11,92 | 12,05 | -0,14% | - |
| 16.03.2026 | 11,94 | 12,18 | 11,82 | 12,07 | 2,10% | 235,00 |
| 13.03.2026 | 12,40 | 12,41 | 11,82 | 11,82 | -4,08% | 31.286,00 |
| 12.03.2026 | 12,40 | 12,45 | 12,23 | 12,32 | -1,66% | 1.040,00 |
| 11.03.2026 | 12,65 | 12,65 | 12,33 | 12,53 | -0,02% | 200,00 |
| 10.03.2026 | 12,33 | 12,77 | 12,32 | 12,53 | 1,29% | 1.223,00 |
| 09.03.2026 | 12,53 | 12,59 | 12,02 | 12,37 | -3,17% | 1.519,00 |
| 06.03.2026 | 12,80 | 12,98 | 12,61 | 12,78 | -0,49% | 7.028,00 |
| 05.03.2026 | 12,62 | 12,96 | 12,37 | 12,84 | 2,19% | 3.056,00 |
| 04.03.2026 | 12,36 | 12,66 | 12,23 | 12,56 | 1,11% | 1.303,00 |
| 03.03.2026 | 12,72 | 12,72 | 12,22 | 12,43 | -3,35% | 2.440,00 |
| 02.03.2026 | 13,05 | 13,08 | 12,43 | 12,86 | -4,71% | 550,00 |
| 27.02.2026 | 13,81 | 13,81 | 13,24 | 13,49 | -2,51% | 11.000,00 |
| 26.02.2026 | 13,70 | 14,11 | 13,63 | 13,84 | 0,87% | - |
| 25.02.2026 | 13,97 | 13,97 | 13,40 | 13,72 | -1,82% | 698,00 |
| 24.02.2026 | 14,12 | 14,24 | 13,83 | 13,97 | -0,71% | 4.336,00 |
| 23.02.2026 | 13,95 | 14,51 | 13,87 | 14,07 | 0,24% | 448,00 |
| 20.02.2026 | 13,55 | 14,23 | 13,55 | 14,04 | 4,39% | 697,00 |
| 19.02.2026 | 13,71 | 13,72 | 13,25 | 13,45 | -1,75% | - |
| 18.02.2026 | 13,51 | 13,77 | 13,46 | 13,69 | 1,00% | - |
| 17.02.2026 | 13,61 | 13,69 | 13,21 | 13,56 | -0,80% | 1.850,00 |
| 16.02.2026 | 13,79 | 14,05 | 13,64 | 13,67 | -1,32% | 3.304,00 |
| 13.02.2026 | 13,89 | 13,91 | 13,45 | 13,85 | -1,28% | 900,00 |
| 12.02.2026 | 14,02 | 14,26 | 13,83 | 14,03 | 0,38% | 5,00 |
| 11.02.2026 | 14,02 | 14,35 | 13,91 | 13,98 | 0,01% | 2.316,00 |
| 10.02.2026 | 13,55 | 14,24 | 13,55 | 13,97 | 2,14% | - |
| 09.02.2026 | 13,64 | 13,90 | 13,46 | 13,68 | 0,59% | - |
| 06.02.2026 | 12,95 | 13,71 | 12,83 | 13,60 | 5,44% | 106,00 |
| 05.02.2026 | 12,97 | 13,13 | 12,86 | 12,90 | -0,46% | 65,00 |
| 04.02.2026 | 12,42 | 13,08 | 12,42 | 12,96 | 4,08% | 1.359,00 |