12,155€
-3,70%
Echtzeit-Aktienkurs BURBERRY GROUP LS-,0005
Bid:
Ask:
Aktienkurse zur BURBERRY GROUP LS-,0005 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 12,50 | 12,54 | 11,77 | 12,05 | -4,58% | 1.536,00 |
| 14.05.2026 | 13,76 | 14,10 | 12,38 | 12,62 | -5,91% | 2.867,00 |
| 13.05.2026 | 13,44 | 13,65 | 13,37 | 13,42 | -0,48% | 60,00 |
| 12.05.2026 | 13,46 | 13,67 | 13,32 | 13,48 | -1,73% | 140,00 |
| 11.05.2026 | 14,06 | 14,10 | 13,63 | 13,72 | -3,47% | 46,00 |
| 08.05.2026 | 14,21 | 14,24 | 14,19 | 14,21 | -1,15% | - |
| 07.05.2026 | 14,08 | 14,51 | 14,00 | 14,38 | 2,75% | 903,00 |
| 06.05.2026 | 13,53 | 14,06 | 13,48 | 13,99 | 4,62% | 100,00 |
| 05.05.2026 | 13,31 | 13,59 | 13,23 | 13,37 | -0,96% | 300,00 |
| 04.05.2026 | 13,64 | 13,71 | 13,35 | 13,50 | 3,41% | 50,00 |
| 30.04.2026 | 13,09 | 13,12 | 13,04 | 13,06 | -0,80% | - |
| 29.04.2026 | 13,73 | 13,85 | 13,14 | 13,16 | -4,08% | 80,00 |
| 28.04.2026 | 13,54 | 13,89 | 13,54 | 13,72 | 1,31% | - |
| 27.04.2026 | 13,44 | 13,71 | 13,42 | 13,55 | 3,87% | 1.845,00 |
| 24.04.2026 | 13,28 | 13,39 | 12,99 | 13,04 | -3,59% | 8,00 |
| 23.04.2026 | 13,23 | 13,60 | 13,22 | 13,53 | -1,89% | 170,00 |
| 22.04.2026 | 13,84 | 14,01 | 13,74 | 13,79 | -0,18% | 380,00 |
| 21.04.2026 | 13,63 | 13,84 | 13,62 | 13,81 | 1,90% | - |
| 20.04.2026 | 13,53 | 13,73 | 13,39 | 13,55 | 2,87% | 233,00 |
| 17.04.2026 | 13,06 | 13,31 | 13,06 | 13,18 | -1,53% | 585,00 |
| 16.04.2026 | 13,32 | 13,44 | 13,30 | 13,38 | 1,13% | - |
| 15.04.2026 | 13,58 | 13,59 | 12,97 | 13,23 | -0,90% | 291,00 |
| 14.04.2026 | 13,20 | 13,43 | 13,17 | 13,35 | 1,17% | 226,00 |
| 13.04.2026 | 13,19 | 13,32 | 13,19 | 13,20 | -2,80% | 2,00 |
| 10.04.2026 | 13,09 | 13,58 | 13,05 | 13,58 | 4,30% | 2,00 |
| 09.04.2026 | 13,04 | 13,05 | 13,01 | 13,02 | -1,70% | - |
| 08.04.2026 | 12,91 | 13,57 | 12,88 | 13,24 | 4,19% | 983,00 |
| 07.04.2026 | 12,50 | 12,73 | 12,50 | 12,71 | -0,10% | 20,00 |
| 02.04.2026 | 12,49 | 12,75 | 12,38 | 12,72 | 0,65% | 150,00 |
| 01.04.2026 | 12,70 | 12,99 | 12,50 | 12,64 | 0,78% | 1.299,00 |
| 31.03.2026 | 12,42 | 12,62 | 12,25 | 12,54 | 3,57% | - |
| 30.03.2026 | 11,93 | 12,19 | 11,79 | 12,11 | 1,06% | - |
| 27.03.2026 | 12,12 | 12,21 | 11,93 | 11,98 | -1,40% | 380,00 |
| 26.03.2026 | 11,99 | 12,39 | 11,96 | 12,15 | -0,18% | 447,00 |
| 25.03.2026 | 12,31 | 12,39 | 12,10 | 12,17 | -0,96% | 103,00 |
| 24.03.2026 | 12,12 | 12,36 | 12,12 | 12,29 | -0,28% | 248,00 |
| 23.03.2026 | 11,45 | 12,38 | 11,39 | 12,33 | 3,16% | 1.547,00 |
| 20.03.2026 | 11,83 | 11,95 | 11,82 | 11,95 | 1,44% | - |
| 19.03.2026 | 12,11 | 12,17 | 11,78 | 11,78 | -5,69% | - |
| 18.03.2026 | 12,23 | 12,74 | 12,20 | 12,49 | 4,13% | 811,00 |
| 17.03.2026 | 12,02 | 12,16 | 11,96 | 11,99 | 0,15% | - |
| 16.03.2026 | 11,88 | 12,10 | 11,82 | 11,98 | -1,76% | 43,00 |
| 13.03.2026 | 12,34 | 12,34 | 11,95 | 12,19 | -0,43% | - |
| 12.03.2026 | 12,41 | 12,44 | 12,15 | 12,24 | -2,59% | 93,00 |
| 11.03.2026 | 12,59 | 12,61 | 12,38 | 12,57 | -1,53% | 3,00 |
| 10.03.2026 | 12,38 | 12,83 | 12,38 | 12,76 | 4,52% | 1.705,00 |
| 09.03.2026 | 12,32 | 12,50 | 12,10 | 12,21 | -3,92% | 332,00 |
| 06.03.2026 | 12,73 | 12,98 | 12,70 | 12,71 | -1,24% | 530,00 |
| 05.03.2026 | 12,60 | 12,92 | 12,36 | 12,87 | 2,08% | 1.466,00 |
| 04.03.2026 | 12,39 | 12,63 | 12,31 | 12,61 | 2,09% | 219,00 |
| 03.03.2026 | 12,61 | 12,63 | 12,11 | 12,35 | -3,97% | 1.144,00 |
| 02.03.2026 | 12,95 | 12,97 | 12,77 | 12,86 | -3,40% | 1.388,00 |
| 27.02.2026 | 13,84 | 13,84 | 13,21 | 13,31 | -3,60% | 3,00 |
| 26.02.2026 | 13,71 | 13,92 | 13,63 | 13,81 | -0,13% | 22,00 |
| 25.02.2026 | 13,96 | 13,98 | 13,80 | 13,83 | -0,88% | 500,00 |
| 24.02.2026 | 14,12 | 14,18 | 13,81 | 13,95 | -2,33% | 282,00 |
| 23.02.2026 | 13,86 | 14,42 | 13,74 | 14,28 | 2,81% | 10.656,00 |
| 20.02.2026 | 13,57 | 14,05 | 13,45 | 13,89 | 2,76% | 2.091,00 |
| 19.02.2026 | 13,70 | 13,70 | 13,25 | 13,52 | -0,41% | - |
| 18.02.2026 | 13,54 | 13,61 | 13,44 | 13,57 | 2,41% | - |
| 17.02.2026 | 13,59 | 13,69 | 13,14 | 13,25 | -3,07% | 1.353,00 |
| 16.02.2026 | 13,80 | 14,02 | 13,55 | 13,67 | 1,02% | 1.208,00 |
| 13.02.2026 | 13,90 | 13,93 | 13,48 | 13,54 | -3,42% | - |
| 12.02.2026 | 14,04 | 14,25 | 13,96 | 14,02 | -0,50% | 906,00 |
| 11.02.2026 | 14,01 | 14,34 | 13,82 | 14,09 | 0,21% | 153,00 |
| 10.02.2026 | 13,55 | 14,24 | 13,55 | 14,06 | 3,67% | 231,00 |
| 09.02.2026 | 13,59 | 13,89 | 13,45 | 13,56 | 1,35% | 7.573,00 |
| 06.02.2026 | 12,93 | 13,51 | 12,79 | 13,38 | 3,84% | 40,00 |
| 05.02.2026 | 13,08 | 13,09 | 12,75 | 12,88 | -0,12% | 1,00 |
| 04.02.2026 | 12,52 | 12,93 | 12,52 | 12,90 | 2,89% | 200,00 |
| 03.02.2026 | 12,76 | 12,94 | 12,52 | 12,54 | -1,55% | 1.684,00 |
| 02.02.2026 | 12,71 | 12,97 | 12,68 | 12,73 | -1,66% | 663,00 |
| 30.01.2026 | 12,99 | 13,09 | 12,79 | 12,95 | 0,12% | 491,00 |
| 29.01.2026 | 12,96 | 13,08 | 12,82 | 12,93 | -2,01% | 1.516,00 |
| 28.01.2026 | 13,30 | 13,42 | 13,03 | 13,20 | -4,75% | 4.367,00 |
| 27.01.2026 | 13,68 | 13,98 | 13,55 | 13,86 | 3,03% | 2.115,00 |
| 26.01.2026 | 13,98 | 14,08 | 13,24 | 13,45 | -6,01% | 5.460,00 |
| 23.01.2026 | 14,68 | 14,69 | 13,95 | 14,31 | -1,24% | 1.052,00 |
| 22.01.2026 | 14,96 | 15,10 | 14,48 | 14,49 | -0,65% | 282,00 |
| 21.01.2026 | 14,26 | 14,91 | 14,23 | 14,58 | 4,05% | 2.635,00 |
| 20.01.2026 | 14,19 | 14,19 | 13,87 | 14,02 | -1,68% | - |
| 19.01.2026 | 14,64 | 14,72 | 14,14 | 14,26 | -4,98% | 8.544,00 |
| 16.01.2026 | 15,06 | 15,08 | 15,00 | 15,00 | -0,53% | - |
| 15.01.2026 | 15,66 | 15,72 | 14,83 | 15,08 | -2,44% | 6.609,00 |
| 14.01.2026 | 15,55 | 15,86 | 15,40 | 15,46 | 0,73% | 15.837,00 |
| 13.01.2026 | 15,34 | 15,35 | 15,34 | 15,35 | 0,38% | - |
| 12.01.2026 | 15,31 | 15,60 | 15,18 | 15,29 | -2,95% | 31,00 |
| 09.01.2026 | 15,60 | 15,82 | 15,52 | 15,76 | 3,91% | 448,00 |
| 08.01.2026 | 15,47 | 15,51 | 15,11 | 15,16 | -0,90% | - |
| 07.01.2026 | 15,82 | 15,83 | 15,30 | 15,30 | 0,72% | 7,00 |
| 06.01.2026 | 15,26 | 15,27 | 15,17 | 15,19 | -0,90% | 2,00 |
| 05.01.2026 | 15,22 | 15,45 | 15,22 | 15,33 | 2,94% | 843,00 |
| 02.01.2026 | 14,58 | 15,09 | 14,52 | 14,89 | 2,46% | 2.832,00 |
| 30.12.2025 | 14,35 | 14,65 | 14,33 | 14,53 | 1,96% | 1.937,00 |
| 29.12.2025 | 14,23 | 14,51 | 14,18 | 14,25 | -2,36% | 4.374,00 |
| 23.12.2025 | 14,64 | 14,65 | 14,56 | 14,60 | -0,43% | - |
| 22.12.2025 | 14,90 | 14,93 | 14,52 | 14,66 | -1,54% | 2.323,00 |
| 19.12.2025 | 14,95 | 15,06 | 14,70 | 14,89 | 1,53% | 31,00 |
| 18.12.2025 | 14,76 | 14,78 | 14,52 | 14,67 | -0,42% | - |
| 17.12.2025 | 15,02 | 15,02 | 14,59 | 14,73 | -0,99% | 661,00 |