9,798€
-4,74%
Echtzeit-Aktienkurs Burberry Group PLC
Bid:
Ask:
Aktienkurse zur Burberry Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 10,44 | 10,49 | 9,52 | 9,80 | -4,74% | 10.477,00 |
| 04.11.2024 | 9,81 | 10,50 | 9,81 | 10,29 | 6,05% | 26.320,00 |
| 01.11.2024 | 9,32 | 9,88 | 9,28 | 9,70 | 4,11% | 8.332,00 |
| 31.10.2024 | 9,08 | 9,40 | 9,08 | 9,32 | 2,18% | 4.509,00 |
| 30.10.2024 | 9,08 | 9,20 | 8,93 | 9,12 | 0,09% | 2.484,00 |
| 29.10.2024 | 9,44 | 9,49 | 9,01 | 9,11 | -3,51% | 5.636,00 |
| 28.10.2024 | 9,45 | 9,75 | 9,35 | 9,44 | 0,15% | 8.141,00 |
| 25.10.2024 | 8,96 | 9,50 | 8,95 | 9,43 | 5,06% | 16.959,00 |
| 24.10.2024 | 8,53 | 9,03 | 8,53 | 8,97 | 5,19% | 12.598,00 |
| 23.10.2024 | 8,54 | 8,75 | 8,43 | 8,53 | -0,18% | 2.886,00 |
| 22.10.2024 | 8,30 | 8,67 | 8,29 | 8,54 | 2,95% | 1.992,00 |
| 21.10.2024 | 8,45 | 8,71 | 8,21 | 8,30 | -1,03% | 7.671,00 |
| 18.10.2024 | 8,40 | 8,75 | 8,25 | 8,38 | 0,75% | 4.892,00 |
| 17.10.2024 | 7,88 | 8,42 | 7,76 | 8,32 | 5,54% | 4.079,00 |
| 16.10.2024 | 7,72 | 7,99 | 7,40 | 7,89 | 0,87% | 9.010,00 |
| 15.10.2024 | 7,96 | 7,96 | 7,63 | 7,82 | -0,82% | 9.805,00 |
| 14.10.2024 | 8,02 | 8,02 | 7,74 | 7,88 | -1,36% | 7.851,00 |
| 11.10.2024 | 7,96 | 8,05 | 7,86 | 7,99 | 0,25% | 2.032,00 |
| 10.10.2024 | 8,05 | 8,19 | 7,83 | 7,97 | -1,15% | 7.422,00 |
| 09.10.2024 | 7,76 | 8,16 | 7,69 | 8,06 | 3,97% | 6.893,00 |
| 08.10.2024 | 8,18 | 8,18 | 7,50 | 7,76 | -4,76% | 6.746,00 |
| 07.10.2024 | 7,87 | 8,24 | 7,73 | 8,14 | 3,13% | 3.147,00 |
| 04.10.2024 | 7,68 | 7,98 | 7,50 | 7,90 | 4,14% | 6.390,00 |
| 03.10.2024 | 7,93 | 7,95 | 7,58 | 7,58 | -5,37% | 6.197,00 |
| 02.10.2024 | 8,19 | 8,31 | 7,94 | 8,01 | -1,99% | 1.844,00 |
| 01.10.2024 | 8,51 | 8,58 | 7,97 | 8,18 | -3,76% | 6.080,00 |
| 30.09.2024 | 8,65 | 8,78 | 8,40 | 8,50 | -1,94% | 9.791,00 |
| 27.09.2024 | 8,03 | 8,71 | 8,01 | 8,66 | 7,95% | 22.521,00 |
| 26.09.2024 | 7,43 | 8,07 | 7,36 | 8,03 | 8,99% | 10.072,00 |
| 25.09.2024 | 7,43 | 7,51 | 7,26 | 7,36 | -1,55% | 2.494,00 |
| 24.09.2024 | 7,27 | 7,68 | 7,27 | 7,48 | 2,78% | 13.140,00 |
| 23.09.2024 | 7,35 | 7,35 | 7,00 | 7,28 | -0,64% | 5.968,00 |
| 20.09.2024 | 7,49 | 7,58 | 7,11 | 7,32 | -2,67% | 9.150,00 |
| 19.09.2024 | 7,37 | 7,81 | 7,36 | 7,53 | 3,00% | 15.730,00 |
| 18.09.2024 | 7,25 | 7,40 | 7,06 | 7,31 | 0,81% | 3.504,00 |
| 17.09.2024 | 7,04 | 7,32 | 7,03 | 7,25 | 2,95% | 3.706,00 |
| 16.09.2024 | 7,19 | 7,33 | 6,96 | 7,04 | -1,11% | 4.014,00 |
| 13.09.2024 | 7,02 | 7,21 | 7,00 | 7,12 | 1,41% | 5.657,00 |
| 12.09.2024 | 6,97 | 7,13 | 6,91 | 7,02 | 1,04% | 10.117,00 |
| 11.09.2024 | 6,77 | 7,05 | 6,76 | 6,95 | 2,16% | 3.896,00 |
| 10.09.2024 | 6,92 | 6,95 | 6,71 | 6,80 | -2,16% | 7.441,00 |
| 09.09.2024 | 7,34 | 7,34 | 6,69 | 6,95 | -5,69% | 27.437,00 |
| 06.09.2024 | 7,67 | 7,74 | 7,27 | 7,37 | -3,46% | 18.164,00 |
| 05.09.2024 | 7,41 | 7,76 | 7,38 | 7,63 | 2,17% | 2.902,00 |
| 04.09.2024 | 7,87 | 7,89 | 7,47 | 7,47 | -5,73% | 8.483,00 |
| 03.09.2024 | 8,01 | 8,01 | 7,79 | 7,93 | -1,18% | 10.018,00 |
| 02.09.2024 | 7,97 | 8,05 | 7,75 | 8,02 | -0,20% | 13.572,00 |
| 30.08.2024 | 8,14 | 8,19 | 7,93 | 8,04 | -1,14% | 13.986,00 |
| 29.08.2024 | 8,13 | 8,36 | 8,10 | 8,13 | -0,04% | 2.451,00 |
| 28.08.2024 | 8,36 | 8,42 | 8,00 | 8,13 | -2,26% | 22.375,00 |
| 27.08.2024 | 8,40 | 8,54 | 8,28 | 8,32 | -0,87% | 1.291,00 |
| 26.08.2024 | 8,43 | 8,51 | 8,34 | 8,39 | -0,43% | 2.167,00 |
| 23.08.2024 | 8,43 | 8,49 | 8,27 | 8,43 | 1,12% | 528,00 |
| 22.08.2024 | 8,16 | 8,44 | 8,02 | 8,34 | 2,12% | 5.878,00 |
| 21.08.2024 | 8,22 | 8,25 | 8,06 | 8,16 | -0,40% | 1.432,00 |
| 20.08.2024 | 8,43 | 8,58 | 8,10 | 8,20 | -2,84% | 3.228,00 |
| 19.08.2024 | 7,94 | 8,48 | 7,94 | 8,44 | 4,61% | 4.597,00 |
| 16.08.2024 | 8,17 | 8,18 | 7,83 | 8,06 | -0,21% | 2.508,00 |
| 15.08.2024 | 7,93 | 8,18 | 7,74 | 8,08 | 3,14% | 2.959,00 |
| 14.08.2024 | 7,98 | 8,06 | 7,76 | 7,84 | -1,83% | 5.879,00 |
| 13.08.2024 | 7,99 | 8,01 | 7,79 | 7,98 | 0,36% | 6.552,00 |
| 12.08.2024 | 8,17 | 8,21 | 7,94 | 7,95 | -2,42% | 6.555,00 |
| 09.08.2024 | 8,29 | 8,38 | 7,98 | 8,15 | -1,87% | 8.465,00 |
| 08.08.2024 | 8,15 | 8,35 | 7,95 | 8,30 | 2,05% | 3.256,00 |
| 07.08.2024 | 8,17 | 8,42 | 8,00 | 8,14 | 0,68% | 6.257,00 |
| 06.08.2024 | 8,45 | 8,57 | 7,98 | 8,08 | -3,41% | 7.234,00 |
| 05.08.2024 | 8,51 | 8,59 | 8,15 | 8,37 | -4,70% | 5.216,00 |
| 02.08.2024 | 8,92 | 9,06 | 8,60 | 8,78 | -2,43% | 10.597,00 |
| 01.08.2024 | 9,25 | 9,35 | 8,76 | 9,00 | -2,47% | 5.310,00 |
| 31.07.2024 | 9,17 | 9,43 | 9,14 | 9,23 | 1,61% | 5.050,00 |
| 30.07.2024 | 8,80 | 9,23 | 8,78 | 9,08 | 3,23% | 2.076,00 |
| 29.07.2024 | 8,91 | 9,00 | 8,67 | 8,80 | -0,97% | 7.451,00 |
| 26.07.2024 | 8,64 | 8,97 | 8,53 | 8,88 | 2,69% | 4.555,00 |
| 25.07.2024 | 8,40 | 8,79 | 8,13 | 8,65 | 2,52% | 11.086,00 |
| 24.07.2024 | 8,54 | 8,65 | 8,38 | 8,44 | -1,48% | 5.061,00 |
| 23.07.2024 | 8,72 | 8,73 | 8,48 | 8,56 | -1,85% | 8.300,00 |
| 22.07.2024 | 8,50 | 8,85 | 8,45 | 8,73 | 4,07% | 6.700,00 |
| 19.07.2024 | 9,16 | 9,31 | 8,35 | 8,38 | -9,11% | 18.077,00 |
| 18.07.2024 | 9,08 | 9,30 | 8,80 | 9,22 | 1,61% | 18.163,00 |
| 17.07.2024 | 8,59 | 9,11 | 8,32 | 9,08 | 5,53% | 36.017,00 |
| 16.07.2024 | 8,95 | 9,07 | 8,50 | 8,60 | -3,90% | 35.366,00 |
| 15.07.2024 | 10,80 | 10,85 | 8,70 | 8,95 | -15,66% | 92.628,00 |
| 12.07.2024 | 10,51 | 10,73 | 10,43 | 10,61 | 1,12% | 2.102,00 |
| 11.07.2024 | 10,32 | 10,58 | 10,21 | 10,50 | 1,87% | 2.232,00 |
| 10.07.2024 | 10,22 | 10,42 | 10,22 | 10,30 | 0,07% | 822,00 |
| 09.07.2024 | 10,81 | 10,82 | 10,06 | 10,30 | -4,87% | 6.181,00 |
| 08.07.2024 | 10,58 | 10,90 | 10,43 | 10,82 | 1,88% | 3.470,00 |
| 05.07.2024 | 10,59 | 10,78 | 10,41 | 10,62 | 0,40% | 3.410,00 |
| 04.07.2024 | 10,38 | 10,68 | 10,35 | 10,58 | 2,20% | 3.524,00 |
| 03.07.2024 | 10,25 | 10,46 | 10,04 | 10,35 | 2,15% | 2.753,00 |
| 02.07.2024 | 10,26 | 10,35 | 10,02 | 10,14 | -1,53% | 10.695,00 |
| 01.07.2024 | 10,50 | 10,71 | 10,20 | 10,29 | -0,65% | 7.670,00 |
| 28.06.2024 | 10,88 | 10,97 | 10,36 | 10,36 | -4,93% | 6.701,00 |
| 27.06.2024 | 11,14 | 11,25 | 10,79 | 10,90 | -6,52% | 14.278,00 |
| 26.06.2024 | 11,90 | 12,01 | 11,50 | 11,66 | -1,60% | 5.503,00 |
| 25.06.2024 | 12,17 | 12,29 | 11,72 | 11,85 | -2,71% | 1.849,00 |
| 24.06.2024 | 11,71 | 12,31 | 11,61 | 12,18 | 3,57% | 4.224,00 |
| 21.06.2024 | 11,47 | 11,93 | 11,37 | 11,76 | 2,39% | 3.271,00 |
| 20.06.2024 | 11,64 | 11,76 | 11,45 | 11,48 | -1,37% | 7.874,00 |
| 19.06.2024 | 11,73 | 11,82 | 11,57 | 11,64 | -0,58% | 930,00 |