27,360€
-0,76%
Echtzeit-Aktienkurs BURE EQUITY NPV
Bid:
Ask:
Aktienkurse zur BURE EQUITY NPV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 27,56 | 27,70 | 27,15 | 27,39 | -0,65% | - |
| 11.11.2026 | 27,57 | 28,14 | 27,35 | 27,57 | 0,29% | 5.949,00 |
| 10.11.2026 | 27,77 | 28,04 | 27,44 | 27,49 | -0,79% | - |
| 09.11.2026 | 27,54 | 27,96 | 27,26 | 27,71 | 0,73% | - |
| 06.11.2026 | 27,57 | 27,65 | 27,13 | 27,51 | -0,36% | - |
| 05.11.2026 | 28,10 | 29,31 | 27,41 | 27,61 | -1,88% | - |
| 04.11.2026 | 27,91 | 28,34 | 27,87 | 28,14 | 0,93% | - |
| 03.11.2026 | 27,47 | 28,18 | 26,79 | 27,88 | 0,80% | - |
| 02.11.2026 | 27,94 | 27,95 | 27,48 | 27,66 | -0,68% | - |
| 30.10.2026 | 28,11 | 28,13 | 27,48 | 27,85 | -0,75% | 5.200,00 |
| 29.10.2026 | 27,95 | 28,22 | 27,60 | 28,06 | 0,39% | - |
| 28.10.2026 | 27,57 | 28,07 | 27,55 | 27,95 | 1,42% | - |
| 27.10.2026 | 27,03 | 27,62 | 26,85 | 27,56 | 2,07% | - |
| 26.10.2026 | 26,43 | 27,03 | 26,41 | 27,00 | 3,01% | - |
| 23.10.2026 | 26,14 | 26,27 | 25,79 | 26,21 | 0,23% | - |
| 22.10.2026 | 26,01 | 26,81 | 25,97 | 26,15 | -0,11% | 16.780,00 |
| 21.10.2026 | 26,09 | 26,20 | 25,90 | 26,18 | 0,34% | - |
| 20.10.2026 | 26,27 | 26,36 | 25,76 | 26,09 | -0,91% | - |
| 19.10.2026 | 26,35 | 26,46 | 26,10 | 26,33 | 0,08% | 5.600,00 |
| 16.10.2026 | 26,67 | 26,94 | 26,16 | 26,31 | -0,98% | 6.750,00 |
| 15.10.2026 | 26,55 | 26,65 | 26,54 | 26,57 | -4,97% | 750,00 |
| 14.10.2026 | 28,11 | 28,44 | 27,85 | 27,96 | -0,53% | - |
| 13.10.2026 | 28,01 | 28,31 | 27,72 | 28,11 | 0,39% | - |
| 12.10.2026 | 27,85 | 28,25 | 27,63 | 28,00 | 0,43% | - |
| 09.10.2026 | 27,66 | 27,97 | 27,60 | 27,88 | 1,01% | - |
| 08.10.2026 | 27,54 | 27,86 | 27,18 | 27,60 | 0,18% | - |
| 07.10.2026 | 27,87 | 27,89 | 27,38 | 27,55 | -1,29% | - |
| 06.10.2026 | 27,55 | 28,33 | 27,51 | 27,91 | 1,31% | 5.400,00 |
| 05.10.2026 | 27,71 | 27,87 | 27,23 | 27,55 | -1,01% | - |
| 02.10.2026 | 27,67 | 28,09 | 27,58 | 27,83 | 0,69% | - |
| 01.10.2026 | 27,74 | 27,90 | 27,42 | 27,64 | -0,32% | - |
| 30.09.2026 | 27,69 | 27,99 | 27,55 | 27,73 | 0,51% | - |
| 29.09.2026 | 27,67 | 28,04 | 27,47 | 27,59 | -0,65% | - |
| 28.09.2026 | 28,31 | 28,35 | 27,69 | 27,77 | -2,56% | - |
| 25.09.2026 | 27,79 | 28,80 | 27,77 | 28,50 | 2,59% | - |
| 24.09.2026 | 28,23 | 28,25 | 27,67 | 27,78 | -1,87% | - |
| 23.09.2026 | 28,06 | 28,65 | 28,05 | 28,31 | 0,86% | - |
| 22.09.2026 | 28,26 | 28,42 | 27,87 | 28,07 | -0,64% | - |
| 21.09.2026 | 27,35 | 28,46 | 27,34 | 28,25 | 3,52% | - |
| 18.09.2026 | 27,43 | 27,79 | 27,23 | 27,29 | -0,40% | - |
| 17.09.2026 | 27,31 | 27,59 | 27,24 | 27,40 | 0,51% | - |
| 16.09.2026 | 26,62 | 27,39 | 26,60 | 27,26 | 2,44% | - |
| 15.09.2026 | 26,51 | 26,65 | 26,14 | 26,61 | 0,23% | - |
| 14.09.2026 | 27,24 | 27,28 | 26,37 | 26,55 | -2,78% | - |
| 11.09.2026 | 27,79 | 27,81 | 27,11 | 27,31 | -1,69% | - |
| 10.09.2026 | 27,52 | 28,15 | 27,48 | 27,78 | 1,17% | - |
| 09.09.2026 | 27,76 | 27,79 | 27,17 | 27,46 | -1,12% | - |
| 08.09.2026 | 28,07 | 28,07 | 27,64 | 27,77 | -1,21% | - |
| 07.09.2026 | 28,07 | 28,19 | 27,82 | 28,11 | 0,04% | - |
| 04.09.2026 | 27,84 | 28,22 | 27,79 | 28,10 | 1,01% | 4.800,00 |
| 03.09.2026 | 27,15 | 28,05 | 27,15 | 27,82 | 2,51% | - |
| 02.09.2026 | 27,48 | 27,52 | 26,87 | 27,14 | -1,34% | - |
| 01.09.2026 | 28,27 | 28,32 | 27,48 | 27,51 | -2,76% | - |
| 31.08.2026 | 29,35 | 29,35 | 28,22 | 28,29 | -3,68% | - |
| 28.08.2026 | 29,23 | 29,82 | 29,03 | 29,37 | 0,48% | 3.600,00 |
| 27.08.2026 | 28,50 | 29,31 | 28,37 | 29,23 | 2,60% | - |
| 26.08.2026 | 28,49 | 29,23 | 28,37 | 28,49 | -0,11% | 5.200,00 |
| 25.08.2026 | 27,72 | 28,53 | 27,54 | 28,52 | 2,85% | 5.000,00 |
| 24.08.2026 | 26,98 | 27,73 | 26,76 | 27,73 | 2,82% | 1.250,00 |
| 21.08.2026 | 26,07 | 27,01 | 25,90 | 26,97 | 3,49% | - |
| 20.08.2026 | 25,73 | 26,09 | 25,69 | 26,06 | 6,19% | - |
| 19.08.2026 | 24,58 | 24,78 | 24,38 | 24,54 | -6,23% | - |
| 05.05.2026 | 25,70 | 26,26 | 25,68 | 26,17 | 1,67% | - |
| 04.05.2026 | 24,67 | 26,07 | 24,67 | 25,74 | 4,51% | - |
| 30.04.2026 | 24,69 | 24,71 | 24,27 | 24,63 | -0,08% | - |
| 29.04.2026 | 24,69 | 24,92 | 24,47 | 24,65 | -0,20% | - |
| 28.04.2026 | 25,26 | 25,26 | 24,48 | 24,70 | -2,37% | 425,00 |
| 27.04.2026 | 25,35 | 25,64 | 24,97 | 25,30 | -0,24% | 238,00 |
| 24.04.2026 | 24,85 | 25,52 | 24,81 | 25,36 | 2,18% | - |
| 23.04.2026 | 24,69 | 25,23 | 24,50 | 24,82 | 0,53% | - |
| 22.04.2026 | 24,61 | 25,04 | 24,55 | 24,69 | 0,57% | - |
| 21.04.2026 | 23,86 | 25,16 | 23,84 | 24,55 | 2,94% | - |
| 20.04.2026 | 23,69 | 23,96 | 23,24 | 23,85 | 0,55% | - |
| 17.04.2026 | 23,06 | 23,95 | 23,06 | 23,72 | 2,77% | - |
| 16.04.2026 | 22,78 | 23,35 | 22,76 | 23,08 | 1,54% | - |
| 15.04.2026 | 22,20 | 22,78 | 22,18 | 22,73 | 2,48% | 17,00 |
| 14.04.2026 | 21,46 | 22,25 | 21,46 | 22,18 | 3,31% | 1.320,00 |
| 13.04.2026 | 21,05 | 21,54 | 20,81 | 21,47 | 1,90% | 100,00 |
| 10.04.2026 | 20,56 | 21,42 | 20,54 | 21,07 | 2,33% | - |
| 09.04.2026 | 20,37 | 20,62 | 20,18 | 20,59 | 0,98% | - |
| 08.04.2026 | 20,02 | 21,00 | 19,99 | 20,39 | 3,01% | 29.000,00 |
| 07.04.2026 | 19,77 | 20,41 | 19,65 | 19,80 | -0,40% | - |
| 02.04.2026 | 20,29 | 20,33 | 19,74 | 19,88 | -2,53% | - |
| 01.04.2026 | 19,94 | 20,65 | 19,94 | 20,39 | 2,46% | - |
| 31.03.2026 | 19,46 | 20,03 | 19,40 | 19,90 | 2,13% | - |
| 30.03.2026 | 19,39 | 19,52 | 19,10 | 19,49 | 0,62% | - |
| 27.03.2026 | 19,76 | 19,88 | 19,34 | 19,37 | -2,05% | - |
| 26.03.2026 | 20,11 | 20,26 | 19,56 | 19,77 | -1,69% | - |
| 25.03.2026 | 19,34 | 20,28 | 19,33 | 20,11 | 3,98% | - |
| 24.03.2026 | 19,28 | 19,49 | 18,98 | 19,34 | 0,18% | - |
| 23.03.2026 | 18,84 | 19,63 | 18,05 | 19,31 | 2,22% | - |
| 20.03.2026 | 19,24 | 19,43 | 18,82 | 18,89 | -1,92% | - |
| 19.03.2026 | 19,78 | 19,79 | 19,20 | 19,26 | -2,56% | - |
| 18.03.2026 | 20,20 | 20,38 | 19,75 | 19,76 | -2,23% | - |
| 17.03.2026 | 19,81 | 20,42 | 19,64 | 20,21 | 1,99% | - |
| 16.03.2026 | 19,42 | 19,91 | 19,40 | 19,82 | 2,38% | - |
| 13.03.2026 | 19,47 | 19,75 | 19,27 | 19,36 | -0,85% | - |
| 12.03.2026 | 19,38 | 19,84 | 19,30 | 19,52 | 0,62% | - |
| 11.03.2026 | 19,53 | 19,76 | 19,23 | 19,40 | -0,51% | - |
| 10.03.2026 | 18,94 | 19,80 | 18,93 | 19,50 | 3,04% | - |