15,445€
-0,44%
Echtzeit-Aktienkurs Burberry Group PLC
Bid:
Ask:
Aktienkurse zur Burberry Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |