12,618€
-4,27%
Echtzeit-Aktienkurs Burberry Group PLC
Bid:
Ask:
Aktienkurse zur Burberry Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.05.2025 | 11,55 | 11,58 | 11,32 | 11,42 | 0,11% | 4.805,00 |
| 23.05.2025 | 11,70 | 11,76 | 11,17 | 11,41 | -2,67% | 10.457,00 |
| 22.05.2025 | 11,87 | 12,02 | 11,61 | 11,72 | -1,28% | 9.080,00 |
| 21.05.2025 | 12,43 | 12,43 | 11,75 | 11,87 | -4,37% | 5.833,00 |
| 20.05.2025 | 12,02 | 12,62 | 11,78 | 12,41 | 3,07% | 6.295,00 |
| 19.05.2025 | 11,89 | 12,13 | 11,56 | 12,04 | 1,07% | 16.376,00 |
| 16.05.2025 | 11,33 | 11,94 | 11,07 | 11,92 | 3,65% | 20.777,00 |
| 15.05.2025 | 11,70 | 11,70 | 11,24 | 11,50 | 0,48% | 6.597,00 |
| 14.05.2025 | 10,04 | 11,81 | 9,81 | 11,44 | 15,65% | 25.365,00 |
| 13.05.2025 | 9,65 | 9,97 | 9,65 | 9,89 | 2,26% | 6.322,00 |
| 12.05.2025 | 9,29 | 9,96 | 9,28 | 9,67 | 5,61% | 8.958,00 |
| 09.05.2025 | 9,09 | 9,31 | 9,04 | 9,16 | 0,86% | 9.133,00 |
| 08.05.2025 | 8,73 | 9,22 | 8,65 | 9,08 | 4,52% | 3.836,00 |
| 07.05.2025 | 8,60 | 8,76 | 8,51 | 8,69 | 1,27% | 264,00 |
| 06.05.2025 | 8,67 | 8,85 | 8,48 | 8,58 | -1,27% | 6.633,00 |
| 05.05.2025 | 8,64 | 8,76 | 8,57 | 8,69 | 0,09% | 684,00 |
| 02.05.2025 | 8,74 | 8,83 | 8,52 | 8,68 | 0,73% | 1.396,00 |
| 30.04.2025 | 8,79 | 8,93 | 8,47 | 8,62 | -1,31% | 4.335,00 |
| 29.04.2025 | 8,57 | 8,79 | 8,56 | 8,73 | 2,08% | 1.545,00 |
| 28.04.2025 | 8,42 | 8,59 | 8,28 | 8,55 | 1,93% | 712,00 |
| 25.04.2025 | 8,25 | 8,47 | 8,25 | 8,39 | 1,45% | 1.939,00 |
| 24.04.2025 | 8,34 | 8,34 | 7,96 | 8,27 | -0,82% | 6.972,00 |
| 23.04.2025 | 8,09 | 8,52 | 8,08 | 8,34 | 4,32% | 4.892,00 |
| 22.04.2025 | 7,72 | 8,02 | 7,57 | 8,00 | 2,88% | 1.708,00 |
| 17.04.2025 | 7,73 | 7,84 | 7,65 | 7,77 | 2,10% | 1.098,00 |
| 16.04.2025 | 7,70 | 7,87 | 7,56 | 7,61 | -2,03% | 3.147,00 |
| 15.04.2025 | 8,06 | 8,07 | 7,65 | 7,77 | -2,74% | 2.414,00 |
| 14.04.2025 | 8,02 | 8,17 | 7,88 | 7,99 | -0,01% | 2.733,00 |
| 11.04.2025 | 7,76 | 8,11 | 7,62 | 7,99 | 3,10% | 8.830,00 |
| 10.04.2025 | 8,21 | 8,59 | 7,52 | 7,75 | -4,52% | 18.297,00 |
| 09.04.2025 | 7,47 | 8,23 | 7,25 | 8,12 | 7,85% | 4.210,00 |
| 08.04.2025 | 7,85 | 8,12 | 7,37 | 7,53 | -2,13% | 7.745,00 |
| 07.04.2025 | 7,54 | 8,00 | 7,06 | 7,69 | -1,60% | 14.616,00 |
| 04.04.2025 | 8,34 | 8,34 | 7,60 | 7,81 | -6,85% | 8.054,00 |
| 03.04.2025 | 9,01 | 9,06 | 8,29 | 8,39 | -9,13% | 6.907,00 |
| 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 |