12,315€
1,80%
Echtzeit-Aktienkurs Burberry Group PLC
Bid:
Ask:
Aktienkurse zur Burberry Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 12,06 | 12,47 | 11,95 | 12,29 | 1,61% | 3.617,00 |
| 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 |
| 06.11.2024 | 9,92 | 10,26 | 9,68 | 9,89 | 0,92% | 14.623,00 |
| 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 |