9,233€
1,82%
Echtzeit-Aktienkurs BURBERRY GROUP LS-,0005
Bid:
Ask:
Aktienkurse zur BURBERRY GROUP LS-,0005 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 9,03 | 9,31 | 9,02 | 9,23 | 1,81% | 1.394,00 |
| 01.04.2025 | 9,33 | 9,48 | 9,03 | 9,07 | -2,88% | 1.510,00 |
| 31.03.2025 | 9,62 | 9,65 | 9,19 | 9,34 | -3,91% | 737,00 |
| 28.03.2025 | 9,91 | 10,03 | 9,69 | 9,72 | -2,96% | 2.433,00 |
| 27.03.2025 | 9,64 | 10,10 | 9,49 | 10,01 | 4,01% | 2.316,00 |
| 26.03.2025 | 9,90 | 9,93 | 9,42 | 9,63 | -2,83% | 5.352,00 |
| 25.03.2025 | 9,95 | 10,37 | 9,81 | 9,91 | -0,67% | 8.472,00 |
| 24.03.2025 | 10,29 | 10,41 | 9,88 | 9,97 | -2,41% | 7.915,00 |
| 21.03.2025 | 10,62 | 10,63 | 10,08 | 10,22 | -3,95% | 2.158,00 |
| 20.03.2025 | 10,60 | 10,81 | 10,46 | 10,64 | 0,21% | 1.178,00 |
| 19.03.2025 | 10,83 | 10,84 | 10,45 | 10,62 | -2,03% | 1.873,00 |
| 18.03.2025 | 10,99 | 11,06 | 10,69 | 10,84 | -1,52% | 2.179,00 |
| 17.03.2025 | 11,32 | 11,50 | 10,84 | 11,01 | -3,17% | 4.966,00 |
| 14.03.2025 | 11,89 | 12,03 | 11,14 | 11,37 | -3,87% | 2.298,00 |
| 13.03.2025 | 12,21 | 12,49 | 11,78 | 11,82 | -3,45% | 6.483,00 |
| 12.03.2025 | 12,35 | 12,62 | 12,03 | 12,25 | -0,26% | 2.341,00 |
| 11.03.2025 | 11,93 | 12,45 | 11,75 | 12,28 | 4,00% | 8.637,00 |
| 10.03.2025 | 12,14 | 12,27 | 11,62 | 11,81 | -2,90% | 7.041,00 |
| 07.03.2025 | 12,81 | 12,86 | 11,76 | 12,16 | -5,48% | 5.900,00 |
| 06.03.2025 | 13,21 | 13,22 | 12,58 | 12,86 | -2,35% | 2.519,00 |
| 05.03.2025 | 13,16 | 13,53 | 12,80 | 13,17 | 0,53% | 1.288,00 |
| 04.03.2025 | 13,37 | 13,37 | 12,80 | 13,10 | -2,02% | 2.210,00 |
| 03.03.2025 | 13,10 | 13,79 | 12,99 | 13,37 | 2,43% | 8.663,00 |
| 28.02.2025 | 13,24 | 13,40 | 12,84 | 13,06 | -2,12% | 2.338,00 |
| 27.02.2025 | 13,31 | 13,66 | 13,21 | 13,34 | 0,21% | 259,00 |
| 26.02.2025 | 12,30 | 13,39 | 12,30 | 13,31 | 7,10% | 1.861,00 |
| 25.02.2025 | 12,31 | 12,61 | 12,28 | 12,43 | 0,98% | 5.653,00 |
| 24.02.2025 | 12,90 | 13,03 | 12,10 | 12,31 | -3,79% | 13.882,00 |
| 21.02.2025 | 13,51 | 13,53 | 12,78 | 12,79 | -4,68% | 1.904,00 |
| 20.02.2025 | 13,34 | 13,78 | 13,26 | 13,42 | 0,24% | 2.870,00 |
| 19.02.2025 | 13,95 | 14,10 | 13,24 | 13,39 | -3,98% | 2.446,00 |
| 18.02.2025 | 13,91 | 14,10 | 13,60 | 13,94 | 0,32% | 2.909,00 |
| 17.02.2025 | 14,36 | 14,50 | 13,77 | 13,90 | -3,04% | 1.386,00 |
| 14.02.2025 | 14,36 | 14,70 | 14,20 | 14,33 | -0,12% | 1.933,00 |
| 13.02.2025 | 13,92 | 14,53 | 13,91 | 14,35 | 3,27% | 9.779,00 |
| 12.02.2025 | 13,90 | 14,16 | 13,48 | 13,90 | 0,54% | 10.140,00 |
| 11.02.2025 | 14,27 | 14,47 | 13,82 | 13,82 | -3,36% | 7.363,00 |
| 10.02.2025 | 14,58 | 14,70 | 14,11 | 14,30 | -1,63% | 2.656,00 |
| 07.02.2025 | 14,74 | 14,97 | 14,40 | 14,54 | -1,29% | 4.043,00 |
| 06.02.2025 | 14,71 | 15,06 | 14,62 | 14,73 | 0,39% | 2.164,00 |
| 05.02.2025 | 14,44 | 14,91 | 14,38 | 14,67 | 1,52% | 9.357,00 |
| 04.02.2025 | 14,45 | 14,75 | 14,30 | 14,45 | 0,14% | 7.629,00 |
| 03.02.2025 | 14,00 | 14,59 | 13,81 | 14,43 | 0,96% | 5.226,00 |
| 31.01.2025 | 14,16 | 14,66 | 14,04 | 14,29 | 1,04% | 8.500,00 |
| 30.01.2025 | 13,45 | 14,32 | 13,23 | 14,15 | 5,40% | 2.929,00 |
| 29.01.2025 | 13,51 | 13,53 | 13,22 | 13,42 | 0,19% | 1.747,00 |
| 28.01.2025 | 13,49 | 13,57 | 13,14 | 13,40 | -0,72% | 2.886,00 |
| 27.01.2025 | 13,95 | 14,06 | 13,28 | 13,49 | -4,27% | 7.343,00 |
| 24.01.2025 | 12,64 | 14,95 | 12,63 | 14,10 | 11,64% | 52.033,00 |
| 23.01.2025 | 12,47 | 12,80 | 12,18 | 12,63 | 1,30% | 7.514,00 |
| 22.01.2025 | 12,06 | 12,60 | 11,95 | 12,46 | 3,02% | 6.134,00 |
| 21.01.2025 | 11,55 | 12,21 | 11,51 | 12,10 | 4,38% | 1.537,00 |
| 20.01.2025 | 12,02 | 12,05 | 11,44 | 11,59 | -2,65% | 2.949,00 |
| 17.01.2025 | 12,15 | 12,17 | 11,79 | 11,91 | -0,87% | 2.985,00 |
| 16.01.2025 | 11,51 | 12,57 | 11,38 | 12,01 | 5,91% | 44.311,00 |
| 15.01.2025 | 11,38 | 11,72 | 11,22 | 11,34 | -0,40% | 2.388,00 |
| 14.01.2025 | 11,71 | 11,75 | 11,25 | 11,39 | -2,65% | 4.432,00 |
| 13.01.2025 | 11,38 | 11,73 | 11,28 | 11,70 | 1,65% | 4.893,00 |
| 10.01.2025 | 11,38 | 11,76 | 11,29 | 11,51 | 0,77% | 1.179,00 |
| 09.01.2025 | 11,41 | 11,53 | 11,18 | 11,42 | -0,48% | 16.424,00 |
| 08.01.2025 | 11,85 | 11,96 | 11,37 | 11,47 | -2,98% | 699,00 |
| 07.01.2025 | 11,77 | 12,15 | 11,51 | 11,83 | 0,45% | 2.577,00 |
| 06.01.2025 | 11,39 | 12,00 | 11,37 | 11,77 | 2,73% | 5.860,00 |
| 03.01.2025 | 11,80 | 12,00 | 11,45 | 11,46 | -2,59% | 3.261,00 |
| 02.01.2025 | 11,87 | 11,99 | 11,61 | 11,77 | 0,13% | 5.116,00 |
| 30.12.2024 | 11,85 | 11,96 | 11,60 | 11,75 | 0,00% | 1.919,00 |
| 27.12.2024 | 11,65 | 11,79 | 11,54 | 11,75 | -0,30% | 4.004,00 |
| 23.12.2024 | 11,62 | 11,87 | 11,42 | 11,79 | 1,29% | 5.097,00 |
| 20.12.2024 | 11,53 | 11,81 | 11,27 | 11,64 | 0,28% | 6.077,00 |
| 19.12.2024 | 11,51 | 11,81 | 11,40 | 11,60 | 0,52% | 6.681,00 |
| 18.12.2024 | 11,61 | 11,78 | 11,41 | 11,54 | -0,65% | 1.393,00 |
| 17.12.2024 | 11,59 | 12,22 | 11,41 | 11,62 | -0,15% | 4.905,00 |
| 16.12.2024 | 11,62 | 11,93 | 11,52 | 11,64 | -0,11% | 5.773,00 |
| 13.12.2024 | 11,90 | 11,97 | 11,54 | 11,65 | -2,16% | 2.267,00 |
| 12.12.2024 | 12,05 | 12,45 | 11,81 | 11,91 | -1,41% | 7.593,00 |
| 11.12.2024 | 11,69 | 12,30 | 11,59 | 12,08 | 3,09% | 5.458,00 |
| 10.12.2024 | 11,63 | 11,88 | 11,61 | 11,71 | 0,26% | 3.338,00 |
| 09.12.2024 | 11,45 | 12,00 | 11,38 | 11,68 | 3,52% | 11.561,00 |
| 06.12.2024 | 10,88 | 11,39 | 10,86 | 11,29 | 3,65% | 6.105,00 |
| 05.12.2024 | 10,93 | 11,04 | 10,72 | 10,89 | -0,34% | 1.748,00 |
| 04.12.2024 | 10,98 | 11,19 | 10,80 | 10,93 | -0,46% | 1.305,00 |
| 03.12.2024 | 11,22 | 11,27 | 10,76 | 10,98 | -2,27% | 2.392,00 |
| 02.12.2024 | 10,83 | 11,43 | 10,72 | 11,23 | 3,34% | 9.730,00 |
| 29.11.2024 | 10,65 | 11,05 | 10,64 | 10,87 | 1,80% | 3.779,00 |
| 28.11.2024 | 11,00 | 11,21 | 10,56 | 10,68 | -2,47% | 3.216,00 |
| 27.11.2024 | 11,19 | 11,27 | 10,77 | 10,95 | -2,08% | 18.980,00 |
| 26.11.2024 | 10,68 | 11,56 | 10,55 | 11,18 | 3,38% | 6.225,00 |
| 25.11.2024 | 10,82 | 11,19 | 10,55 | 10,81 | 0,23% | 5.124,00 |
| 22.11.2024 | 10,36 | 10,96 | 10,36 | 10,79 | 4,00% | 7.121,00 |
| 21.11.2024 | 10,33 | 10,50 | 10,13 | 10,37 | 0,66% | 4.122,00 |
| 20.11.2024 | 10,41 | 10,50 | 10,27 | 10,31 | -0,48% | 1.981,00 |
| 19.11.2024 | 11,06 | 11,11 | 10,16 | 10,36 | -5,93% | 5.334,00 |
| 18.11.2024 | 10,87 | 11,30 | 10,77 | 11,01 | 1,80% | 7.644,00 |
| 15.11.2024 | 10,44 | 10,89 | 10,27 | 10,81 | 5,28% | 13.272,00 |
| 14.11.2024 | 8,99 | 10,83 | 8,99 | 10,27 | 13,87% | 27.283,00 |
| 13.11.2024 | 8,79 | 9,08 | 8,58 | 9,02 | 1,89% | 3.463,00 |
| 12.11.2024 | 9,16 | 9,21 | 8,67 | 8,85 | -4,31% | 9.740,00 |
| 11.11.2024 | 10,07 | 10,37 | 9,20 | 9,25 | -5,98% | 13.183,00 |
| 08.11.2024 | 10,51 | 10,61 | 9,65 | 9,84 | -5,91% | 3.425,00 |
| 07.11.2024 | 9,83 | 10,63 | 9,83 | 10,46 | 5,77% | 6.218,00 |