13,760€
0,18%
Echtzeit-Aktienkurs Burberry Group PLC
Bid:
Ask:
Aktienkurse zur Burberry Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 13,75 | 14,38 | 13,55 | 14,29 | 4,06% | 1.283,00 |
| 13.10.2025 | 14,10 | 14,24 | 13,72 | 13,74 | -4,35% | 778,00 |
| 10.10.2025 | 14,33 | 14,42 | 14,16 | 14,36 | -1,10% | 219,00 |
| 09.10.2025 | 14,85 | 15,06 | 14,40 | 14,52 | 0,78% | 693,00 |
| 08.10.2025 | 14,31 | 14,58 | 14,30 | 14,41 | 2,62% | 1.070,00 |
| 07.10.2025 | 13,94 | 14,05 | 13,88 | 14,04 | 0,61% | - |
| 06.10.2025 | 14,26 | 14,26 | 13,94 | 13,96 | 0,31% | 648,00 |
| 03.10.2025 | 14,07 | 14,07 | 13,71 | 13,91 | 1,00% | 12,00 |
| 02.10.2025 | 13,77 | 13,89 | 13,77 | 13,78 | 0,49% | 180,00 |
| 01.10.2025 | 13,41 | 14,00 | 13,39 | 13,71 | 2,68% | 1.238,00 |
| 30.09.2025 | 13,52 | 13,54 | 13,35 | 13,35 | -0,95% | - |
| 29.09.2025 | 13,29 | 13,62 | 13,11 | 13,48 | 2,61% | 770,00 |
| 26.09.2025 | 12,88 | 13,14 | 12,83 | 13,14 | -0,08% | 120,00 |
| 25.09.2025 | 12,77 | 13,19 | 12,77 | 13,15 | 2,62% | 3,00 |
| 24.09.2025 | 13,23 | 13,24 | 12,77 | 12,81 | -3,68% | - |
| 23.09.2025 | 12,68 | 13,44 | 12,67 | 13,30 | 2,84% | 2.715,00 |
| 22.09.2025 | 13,14 | 13,23 | 12,77 | 12,93 | -1,03% | 93,00 |
| 19.09.2025 | 13,26 | 13,36 | 12,92 | 13,07 | -1,25% | 1.908,00 |
| 18.09.2025 | 12,88 | 13,43 | 12,88 | 13,23 | 1,55% | 730,00 |
| 17.09.2025 | 12,46 | 13,19 | 12,33 | 13,03 | 2,96% | 399,00 |
| 16.09.2025 | 12,53 | 12,82 | 12,46 | 12,66 | 0,22% | 5.769,00 |
| 15.09.2025 | 12,97 | 13,02 | 12,60 | 12,63 | -1,48% | 2.009,00 |
| 12.09.2025 | 13,41 | 13,56 | 12,70 | 12,82 | -5,00% | 6.632,00 |
| 11.09.2025 | 14,04 | 14,04 | 13,36 | 13,49 | -2,49% | 2.163,00 |
| 10.09.2025 | 13,87 | 13,94 | 13,56 | 13,84 | -1,51% | 652,00 |
| 09.09.2025 | 14,66 | 15,10 | 14,05 | 14,05 | -1,65% | 124,00 |
| 05.09.2025 | 14,53 | 14,56 | 13,95 | 14,29 | -1,53% | 1.300,00 |
| 04.09.2025 | 14,79 | 15,06 | 14,33 | 14,51 | -2,65% | 2.249,00 |
| 03.09.2025 | 14,58 | 15,07 | 14,58 | 14,90 | 1,98% | 1.192,00 |
| 02.09.2025 | 14,56 | 14,75 | 14,27 | 14,61 | -0,12% | 1.109,00 |
| 01.09.2025 | 15,01 | 15,23 | 14,38 | 14,63 | -2,34% | 6.448,00 |
| 29.08.2025 | 15,32 | 15,42 | 14,92 | 14,98 | -1,27% | 922,00 |
| 28.08.2025 | 15,06 | 15,80 | 15,06 | 15,17 | 0,76% | 3.301,00 |
| 27.08.2025 | 14,96 | 15,39 | 14,65 | 15,06 | 1,67% | 4.958,00 |
| 26.08.2025 | 14,29 | 14,94 | 14,22 | 14,81 | 3,28% | 8.207,00 |
| 25.08.2025 | 14,17 | 14,47 | 14,14 | 14,34 | 0,91% | 1.290,00 |
| 22.08.2025 | 13,76 | 14,38 | 13,62 | 14,21 | 3,21% | 1.985,00 |
| 21.08.2025 | 14,08 | 14,15 | 13,74 | 13,77 | -2,15% | 802,00 |
| 20.08.2025 | 13,67 | 14,19 | 13,58 | 14,07 | 3,15% | 2.419,00 |
| 19.08.2025 | 12,94 | 13,83 | 12,94 | 13,64 | 5,49% | 1.256,00 |
| 18.08.2025 | 12,72 | 13,00 | 12,66 | 12,93 | 1,71% | 2.100,00 |
| 15.08.2025 | 13,01 | 13,19 | 12,60 | 12,71 | -1,99% | 1.260,00 |
| 14.08.2025 | 13,02 | 13,16 | 12,84 | 12,97 | -0,46% | 1.551,00 |
| 13.08.2025 | 13,13 | 13,24 | 12,96 | 13,03 | -0,78% | 3.776,00 |
| 12.08.2025 | 13,40 | 13,58 | 12,96 | 13,13 | -1,65% | 1.503,00 |
| 11.08.2025 | 14,02 | 14,16 | 13,34 | 13,35 | -4,66% | 4.333,00 |
| 08.08.2025 | 14,25 | 14,38 | 13,67 | 14,01 | -1,68% | 13.445,00 |
| 07.08.2025 | 14,66 | 14,69 | 14,06 | 14,25 | -2,30% | 4.528,00 |
| 06.08.2025 | 14,90 | 14,90 | 14,49 | 14,58 | -0,66% | 745,00 |
| 05.08.2025 | 14,99 | 15,07 | 14,59 | 14,68 | -1,49% | 682,00 |
| 04.08.2025 | 14,89 | 14,99 | 14,57 | 14,90 | 0,71% | 2.641,00 |
| 01.08.2025 | 15,01 | 15,17 | 14,58 | 14,80 | -1,10% | 7.061,00 |
| 31.07.2025 | 16,02 | 16,02 | 14,92 | 14,96 | -5,27% | 9.944,00 |
| 30.07.2025 | 15,38 | 15,95 | 15,32 | 15,79 | 2,83% | 1.627,00 |
| 29.07.2025 | 15,99 | 16,00 | 15,30 | 15,36 | -3,70% | 6.628,00 |
| 28.07.2025 | 15,73 | 16,01 | 15,44 | 15,95 | 3,29% | 6.015,00 |
| 25.07.2025 | 15,52 | 15,81 | 15,01 | 15,44 | -0,47% | 5.792,00 |
| 24.07.2025 | 15,73 | 16,00 | 15,50 | 15,51 | -1,38% | 8.881,00 |
| 23.07.2025 | 15,54 | 15,91 | 15,40 | 15,73 | 1,63% | 6.034,00 |
| 22.07.2025 | 15,08 | 15,57 | 14,91 | 15,48 | 2,60% | 2.009,00 |
| 21.07.2025 | 15,23 | 15,38 | 14,83 | 15,09 | 0,07% | 3.957,00 |
| 18.07.2025 | 14,80 | 15,90 | 14,16 | 15,08 | 3,09% | 18.342,00 |
| 17.07.2025 | 14,40 | 14,80 | 14,12 | 14,62 | 1,69% | 4.120,00 |
| 16.07.2025 | 14,29 | 14,49 | 14,06 | 14,38 | 0,19% | 1.630,00 |
| 15.07.2025 | 14,24 | 14,50 | 14,10 | 14,35 | 1,86% | 1.264,00 |
| 14.07.2025 | 14,03 | 14,30 | 13,89 | 14,09 | -0,49% | 4.568,00 |
| 11.07.2025 | 14,23 | 14,23 | 13,83 | 14,16 | -0,74% | 6.316,00 |
| 10.07.2025 | 13,90 | 14,27 | 13,87 | 14,27 | 2,35% | 6.756,00 |
| 09.07.2025 | 14,37 | 14,50 | 13,74 | 13,94 | -3,09% | 4.096,00 |
| 08.07.2025 | 14,54 | 14,65 | 14,24 | 14,38 | -1,08% | 258,00 |
| 07.07.2025 | 14,70 | 14,71 | 14,05 | 14,54 | -1,57% | 2.584,00 |
| 04.07.2025 | 14,70 | 14,80 | 14,31 | 14,77 | 0,97% | 3.761,00 |
| 03.07.2025 | 14,60 | 14,80 | 14,33 | 14,63 | 1,35% | 7.691,00 |
| 02.07.2025 | 13,92 | 14,72 | 13,92 | 14,44 | 3,46% | 10.276,00 |
| 01.07.2025 | 13,86 | 14,02 | 13,75 | 13,95 | 0,34% | 6.094,00 |
| 30.06.2025 | 13,41 | 14,06 | 13,34 | 13,91 | 3,77% | 7.241,00 |
| 27.06.2025 | 12,77 | 13,48 | 12,63 | 13,40 | 5,35% | 7.238,00 |
| 26.06.2025 | 12,48 | 12,81 | 12,36 | 12,72 | 1,29% | 722,00 |
| 25.06.2025 | 12,06 | 12,94 | 12,06 | 12,56 | 4,10% | 225,00 |
| 24.06.2025 | 12,05 | 12,20 | 11,83 | 12,06 | 1,56% | 3.417,00 |
| 23.06.2025 | 11,77 | 11,99 | 11,60 | 11,88 | 0,42% | 3.363,00 |
| 20.06.2025 | 11,94 | 12,21 | 11,71 | 11,83 | -0,23% | 997,00 |
| 19.06.2025 | 12,42 | 12,42 | 11,76 | 11,86 | -5,08% | 1.200,00 |
| 18.06.2025 | 12,39 | 12,71 | 12,26 | 12,49 | 1,03% | 1.881,00 |
| 17.06.2025 | 12,86 | 13,30 | 12,31 | 12,36 | -4,59% | 5.426,00 |
| 16.06.2025 | 12,80 | 13,22 | 12,80 | 12,96 | 1,31% | 7.684,00 |
| 13.06.2025 | 12,90 | 12,95 | 12,67 | 12,79 | -3,12% | 6.648,00 |
| 12.06.2025 | 13,04 | 13,29 | 12,91 | 13,20 | 0,72% | 3.009,00 |
| 11.06.2025 | 12,88 | 13,23 | 12,87 | 13,11 | 1,65% | 2.372,00 |
| 10.06.2025 | 13,04 | 13,12 | 12,82 | 12,90 | -0,33% | 2.316,00 |
| 09.06.2025 | 12,70 | 13,05 | 12,52 | 12,94 | 2,50% | 4.512,00 |
| 06.06.2025 | 13,18 | 13,23 | 12,50 | 12,62 | -4,23% | 10.433,00 |
| 05.06.2025 | 12,96 | 13,48 | 12,96 | 13,18 | 1,48% | 7.663,00 |
| 04.06.2025 | 12,57 | 13,11 | 12,57 | 12,99 | 3,92% | 7.237,00 |
| 03.06.2025 | 12,52 | 12,55 | 12,31 | 12,50 | 0,73% | 3.792,00 |
| 02.06.2025 | 12,25 | 12,54 | 12,12 | 12,41 | 0,83% | 1.868,00 |
| 30.05.2025 | 12,21 | 12,46 | 12,02 | 12,31 | 1,72% | 3.007,00 |
| 29.05.2025 | 12,23 | 12,54 | 11,97 | 12,10 | 0,12% | 1.919,00 |
| 28.05.2025 | 12,02 | 12,19 | 11,91 | 12,08 | 0,10% | 980,00 |
| 27.05.2025 | 11,40 | 12,19 | 11,40 | 12,07 | 5,71% | 1.358,00 |