12,090€
-0,82%
Echtzeit-Aktienkurs Burberry Group PLC
Bid:
Ask:
Aktienkurse zur Burberry Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 11,45 | 12,38 | 11,39 | 12,33 | 3,16% | 1.547,00 |
| 20.03.2026 | 11,83 | 11,95 | 11,82 | 11,95 | 1,44% | - |
| 19.03.2026 | 12,11 | 12,17 | 11,78 | 11,78 | -5,69% | - |
| 18.03.2026 | 12,23 | 12,74 | 12,20 | 12,49 | 4,13% | 811,00 |
| 17.03.2026 | 12,02 | 12,16 | 11,96 | 11,99 | 0,15% | - |
| 16.03.2026 | 11,88 | 12,10 | 11,82 | 11,98 | -1,76% | 43,00 |
| 13.03.2026 | 12,34 | 12,34 | 11,95 | 12,19 | -0,43% | - |
| 12.03.2026 | 12,41 | 12,44 | 12,15 | 12,24 | -2,59% | 93,00 |
| 11.03.2026 | 12,59 | 12,61 | 12,38 | 12,57 | -1,53% | 3,00 |
| 10.03.2026 | 12,38 | 12,83 | 12,38 | 12,76 | 4,52% | 1.705,00 |
| 09.03.2026 | 12,32 | 12,50 | 12,10 | 12,21 | -3,92% | 332,00 |
| 06.03.2026 | 12,73 | 12,98 | 12,70 | 12,71 | -1,24% | 530,00 |
| 05.03.2026 | 12,60 | 12,92 | 12,36 | 12,87 | 2,08% | 1.466,00 |
| 04.03.2026 | 12,39 | 12,63 | 12,31 | 12,61 | 2,09% | 219,00 |
| 03.03.2026 | 12,61 | 12,63 | 12,11 | 12,35 | -3,97% | 1.144,00 |
| 02.03.2026 | 12,95 | 12,97 | 12,77 | 12,86 | -3,40% | 1.388,00 |
| 27.02.2026 | 13,84 | 13,84 | 13,21 | 13,31 | -3,60% | 3,00 |
| 26.02.2026 | 13,71 | 13,92 | 13,63 | 13,81 | -0,13% | 22,00 |
| 25.02.2026 | 13,96 | 13,98 | 13,80 | 13,83 | -0,88% | 500,00 |
| 24.02.2026 | 14,12 | 14,18 | 13,81 | 13,95 | -2,33% | 282,00 |
| 23.02.2026 | 13,86 | 14,42 | 13,74 | 14,28 | 2,81% | 10.656,00 |
| 20.02.2026 | 13,57 | 14,05 | 13,45 | 13,89 | 2,76% | 2.091,00 |
| 19.02.2026 | 13,70 | 13,70 | 13,25 | 13,52 | -0,41% | - |
| 18.02.2026 | 13,54 | 13,61 | 13,44 | 13,57 | 2,41% | - |
| 17.02.2026 | 13,59 | 13,69 | 13,14 | 13,25 | -3,07% | 1.353,00 |
| 16.02.2026 | 13,80 | 14,02 | 13,55 | 13,67 | 1,02% | 1.208,00 |
| 13.02.2026 | 13,90 | 13,93 | 13,48 | 13,54 | -3,42% | - |
| 12.02.2026 | 14,04 | 14,25 | 13,96 | 14,02 | -0,50% | 906,00 |
| 11.02.2026 | 14,01 | 14,34 | 13,82 | 14,09 | 0,21% | 153,00 |
| 10.02.2026 | 13,55 | 14,24 | 13,55 | 14,06 | 3,67% | 231,00 |
| 09.02.2026 | 13,59 | 13,89 | 13,45 | 13,56 | 1,35% | 7.573,00 |
| 06.02.2026 | 12,93 | 13,51 | 12,79 | 13,38 | 3,84% | 40,00 |
| 05.02.2026 | 13,08 | 13,09 | 12,75 | 12,88 | -0,12% | 1,00 |
| 04.02.2026 | 12,52 | 12,93 | 12,52 | 12,90 | 2,89% | 200,00 |
| 03.02.2026 | 12,76 | 12,94 | 12,52 | 12,54 | -1,55% | 1.684,00 |
| 02.02.2026 | 12,71 | 12,97 | 12,68 | 12,73 | -1,66% | 663,00 |
| 30.01.2026 | 12,99 | 13,09 | 12,79 | 12,95 | 0,12% | 491,00 |
| 29.01.2026 | 12,96 | 13,08 | 12,82 | 12,93 | -2,01% | 1.516,00 |
| 28.01.2026 | 13,30 | 13,42 | 13,03 | 13,20 | -4,75% | 4.367,00 |
| 27.01.2026 | 13,68 | 13,98 | 13,55 | 13,86 | 3,03% | 2.115,00 |
| 26.01.2026 | 13,98 | 14,08 | 13,24 | 13,45 | -6,01% | 5.460,00 |
| 23.01.2026 | 14,68 | 14,69 | 13,95 | 14,31 | -1,24% | 1.052,00 |
| 22.01.2026 | 14,96 | 15,10 | 14,48 | 14,49 | -0,65% | 282,00 |
| 21.01.2026 | 14,26 | 14,91 | 14,23 | 14,58 | 4,05% | 2.635,00 |
| 20.01.2026 | 14,19 | 14,19 | 13,87 | 14,02 | -1,68% | - |
| 19.01.2026 | 14,64 | 14,72 | 14,14 | 14,26 | -4,98% | 8.544,00 |
| 16.01.2026 | 15,06 | 15,08 | 15,00 | 15,00 | -0,53% | - |
| 15.01.2026 | 15,66 | 15,72 | 14,83 | 15,08 | -2,44% | 6.609,00 |
| 14.01.2026 | 15,55 | 15,86 | 15,40 | 15,46 | 0,73% | 15.837,00 |
| 13.01.2026 | 15,34 | 15,35 | 15,34 | 15,35 | -2,59% | - |
| 09.01.2026 | 15,60 | 15,82 | 15,52 | 15,76 | 3,91% | 448,00 |
| 08.01.2026 | 15,47 | 15,51 | 15,11 | 15,16 | -0,90% | - |
| 07.01.2026 | 15,82 | 15,83 | 15,30 | 15,30 | 0,72% | 7,00 |
| 06.01.2026 | 15,26 | 15,27 | 15,17 | 15,19 | -0,90% | 2,00 |
| 05.01.2026 | 15,22 | 15,45 | 15,22 | 15,33 | 2,94% | 843,00 |
| 02.01.2026 | 14,58 | 15,09 | 14,52 | 14,89 | 2,46% | 2.832,00 |
| 30.12.2025 | 14,35 | 14,65 | 14,33 | 14,53 | 1,96% | 1.937,00 |
| 29.12.2025 | 14,23 | 14,51 | 14,18 | 14,25 | -2,36% | 4.374,00 |
| 23.12.2025 | 14,64 | 14,65 | 14,56 | 14,60 | -0,43% | - |
| 22.12.2025 | 14,90 | 14,93 | 14,52 | 14,66 | -1,54% | 2.323,00 |
| 19.12.2025 | 14,95 | 15,06 | 14,70 | 14,89 | 1,53% | 31,00 |
| 18.12.2025 | 14,76 | 14,78 | 14,52 | 14,67 | -0,42% | - |
| 17.12.2025 | 15,02 | 15,02 | 14,59 | 14,73 | -0,99% | 661,00 |
| 16.12.2025 | 14,82 | 15,28 | 14,78 | 14,88 | -1,33% | - |
| 15.12.2025 | 14,57 | 15,18 | 14,42 | 15,08 | 5,99% | 4.571,00 |
| 12.12.2025 | 14,00 | 14,23 | 14,00 | 14,22 | 1,57% | - |
| 11.12.2025 | 13,67 | 14,09 | 13,65 | 14,00 | 3,00% | 1.335,00 |
| 10.12.2025 | 13,81 | 13,83 | 13,57 | 13,60 | -2,04% | - |
| 09.12.2025 | 13,95 | 13,96 | 13,81 | 13,88 | -3,11% | - |
| 05.12.2025 | 14,03 | 14,42 | 13,90 | 14,32 | 4,56% | 1.605,00 |
| 04.12.2025 | 13,82 | 13,82 | 13,58 | 13,70 | 4,01% | 2,00 |
| 03.12.2025 | 13,33 | 13,33 | 13,17 | 13,17 | -2,08% | - |
| 02.12.2025 | 13,33 | 13,48 | 12,96 | 13,45 | 1,51% | 2.951,00 |
| 01.12.2025 | 13,06 | 13,33 | 13,01 | 13,25 | 0,95% | 2.003,00 |
| 28.11.2025 | 13,35 | 13,35 | 12,79 | 13,13 | -2,69% | 444,00 |
| 27.11.2025 | 13,75 | 13,75 | 13,40 | 13,49 | -1,06% | 397,00 |
| 26.11.2025 | 13,59 | 13,79 | 13,33 | 13,63 | 5,15% | 400,00 |
| 25.11.2025 | 12,78 | 13,09 | 12,71 | 12,97 | -0,10% | 4.101,00 |
| 24.11.2025 | 12,93 | 13,05 | 12,84 | 12,98 | 0,25% | 89,00 |
| 21.11.2025 | 12,60 | 13,18 | 12,55 | 12,95 | -0,80% | 684,00 |
| 20.11.2025 | 13,31 | 13,35 | 12,94 | 13,05 | -0,32% | - |
| 19.11.2025 | 12,94 | 13,14 | 12,92 | 13,09 | 0,36% | - |
| 18.11.2025 | 13,19 | 13,30 | 12,93 | 13,05 | -2,98% | 620,00 |
| 17.11.2025 | 13,99 | 14,13 | 13,37 | 13,45 | -2,68% | 1.003,00 |
| 14.11.2025 | 13,75 | 14,30 | 13,70 | 13,82 | -1,41% | 100,00 |
| 13.11.2025 | 14,32 | 15,60 | 13,96 | 14,01 | -1,96% | 6.410,00 |
| 12.11.2025 | 13,73 | 14,47 | 13,62 | 14,29 | 4,88% | 1.707,00 |
| 11.11.2025 | 13,74 | 13,85 | 13,42 | 13,63 | 1,02% | 3,00 |
| 10.11.2025 | 13,45 | 13,50 | 13,30 | 13,49 | 2,53% | 34,00 |
| 07.11.2025 | 13,43 | 13,50 | 13,15 | 13,16 | -4,27% | - |
| 06.11.2025 | 13,69 | 13,92 | 13,66 | 13,75 | 0,18% | 711,00 |
| 05.11.2025 | 13,29 | 13,75 | 13,04 | 13,72 | 1,48% | 357,00 |
| 04.11.2025 | 13,84 | 13,84 | 13,38 | 13,52 | -4,49% | 5.019,00 |
| 31.10.2025 | 14,57 | 14,60 | 14,00 | 14,16 | -2,78% | 461,00 |
| 30.10.2025 | 14,85 | 14,89 | 14,56 | 14,56 | -1,30% | 600,00 |
| 29.10.2025 | 15,02 | 15,02 | 14,59 | 14,75 | -2,16% | 198,00 |
| 28.10.2025 | 15,20 | 15,35 | 15,04 | 15,08 | 0,02% | 181,00 |
| 27.10.2025 | 14,95 | 15,16 | 14,80 | 15,08 | 0,62% | 1.083,00 |
| 24.10.2025 | 14,68 | 15,30 | 14,67 | 14,98 | 1,15% | 504,00 |
| 23.10.2025 | 14,40 | 15,19 | 14,39 | 14,81 | 3,24% | 2.503,00 |