12,830€
2,17%
Echtzeit-Aktienkurs Burberry Group PLC
Bid:
Ask:
Aktienkurse zur Burberry Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2026 | 12,66 | 12,68 | 12,66 | 12,68 | 1,00% | - |
| 24.06.2026 | 12,63 | 12,73 | 12,51 | 12,56 | -0,06% | - |
| 23.06.2026 | 12,73 | 12,87 | 12,41 | 12,57 | -2,14% | 1.069,00 |
| 22.06.2026 | 13,17 | 13,23 | 12,69 | 12,84 | -2,41% | - |
| 19.06.2026 | 13,21 | 13,40 | 13,03 | 13,16 | 2,33% | 508,00 |
| 18.06.2026 | 13,10 | 13,15 | 12,75 | 12,86 | -4,23% | 125,00 |
| 17.06.2026 | 13,56 | 13,57 | 13,36 | 13,43 | -1,23% | 277,00 |
| 15.06.2026 | 13,94 | 14,15 | 13,58 | 13,59 | -1,11% | 697,00 |
| 12.06.2026 | 13,27 | 13,93 | 13,24 | 13,75 | 3,29% | 1.773,00 |
| 11.06.2026 | 13,12 | 13,46 | 12,97 | 13,31 | 3,38% | 7,00 |
| 10.06.2026 | 13,05 | 13,08 | 12,86 | 12,87 | -2,92% | - |
| 09.06.2026 | 12,99 | 13,30 | 12,83 | 13,26 | 2,41% | 6.921,00 |
| 08.06.2026 | 12,52 | 12,96 | 12,51 | 12,95 | -0,75% | 684,00 |
| 05.06.2026 | 12,76 | 13,16 | 12,76 | 13,05 | 0,97% | 504,00 |
| 04.06.2026 | 13,11 | 13,34 | 12,83 | 12,92 | -3,33% | 325,00 |
| 03.06.2026 | 13,51 | 13,65 | 13,29 | 13,37 | -1,80% | 52,00 |
| 02.06.2026 | 13,63 | 13,78 | 13,49 | 13,61 | 0,81% | 717,00 |
| 01.06.2026 | 13,87 | 13,87 | 13,50 | 13,50 | -3,54% | 16,00 |
| 29.05.2026 | 13,69 | 14,10 | 13,66 | 14,00 | 2,64% | 1.040,00 |
| 28.05.2026 | 13,88 | 13,88 | 13,49 | 13,64 | -1,29% | 205,00 |
| 27.05.2026 | 13,53 | 13,90 | 13,42 | 13,81 | 1,79% | 116,00 |
| 26.05.2026 | 13,27 | 13,59 | 13,11 | 13,57 | 1,90% | 932,00 |
| 25.05.2026 | 13,17 | 13,43 | 13,13 | 13,32 | 2,13% | 95,00 |
| 22.05.2026 | 13,24 | 13,25 | 13,04 | 13,04 | 0,06% | - |
| 21.05.2026 | 13,05 | 13,31 | 12,84 | 13,03 | 1,84% | 1.987,00 |
| 20.05.2026 | 12,91 | 12,96 | 12,63 | 12,80 | 2,20% | 346,00 |
| 19.05.2026 | 12,47 | 12,64 | 12,44 | 12,52 | 1,38% | 1,00 |
| 18.05.2026 | 12,35 | 12,39 | 12,06 | 12,35 | 2,55% | 1.525,00 |
| 15.05.2026 | 12,50 | 12,54 | 11,77 | 12,05 | -4,58% | 1.536,00 |
| 14.05.2026 | 13,76 | 14,10 | 12,38 | 12,62 | -5,91% | 2.867,00 |
| 13.05.2026 | 13,44 | 13,65 | 13,37 | 13,42 | -0,48% | 60,00 |
| 12.05.2026 | 13,46 | 13,67 | 13,32 | 13,48 | -1,73% | 140,00 |
| 11.05.2026 | 14,06 | 14,10 | 13,63 | 13,72 | -3,47% | 46,00 |
| 08.05.2026 | 14,21 | 14,24 | 14,19 | 14,21 | -1,15% | - |
| 07.05.2026 | 14,08 | 14,51 | 14,00 | 14,38 | 2,75% | 903,00 |
| 06.05.2026 | 13,53 | 14,06 | 13,48 | 13,99 | 4,62% | 100,00 |
| 05.05.2026 | 13,31 | 13,59 | 13,23 | 13,37 | -0,96% | 300,00 |
| 04.05.2026 | 13,64 | 13,71 | 13,35 | 13,50 | 3,41% | 50,00 |
| 30.04.2026 | 13,09 | 13,12 | 13,04 | 13,06 | -0,80% | - |
| 29.04.2026 | 13,73 | 13,85 | 13,14 | 13,16 | -4,08% | 80,00 |
| 28.04.2026 | 13,54 | 13,89 | 13,54 | 13,72 | 1,31% | - |
| 27.04.2026 | 13,44 | 13,71 | 13,42 | 13,55 | 3,87% | 1.845,00 |
| 24.04.2026 | 13,28 | 13,39 | 12,99 | 13,04 | -3,59% | 8,00 |
| 23.04.2026 | 13,23 | 13,60 | 13,22 | 13,53 | -1,89% | 170,00 |
| 22.04.2026 | 13,84 | 14,01 | 13,74 | 13,79 | -0,18% | 380,00 |
| 21.04.2026 | 13,63 | 13,84 | 13,62 | 13,81 | 1,90% | - |
| 20.04.2026 | 13,53 | 13,73 | 13,39 | 13,55 | 2,87% | 233,00 |
| 17.04.2026 | 13,06 | 13,31 | 13,06 | 13,18 | -1,53% | 585,00 |
| 16.04.2026 | 13,32 | 13,44 | 13,30 | 13,38 | 1,13% | - |
| 15.04.2026 | 13,58 | 13,59 | 12,97 | 13,23 | -0,90% | 291,00 |
| 14.04.2026 | 13,20 | 13,43 | 13,17 | 13,35 | 1,17% | 226,00 |
| 13.04.2026 | 13,19 | 13,32 | 13,19 | 13,20 | -2,80% | 2,00 |
| 10.04.2026 | 13,09 | 13,58 | 13,05 | 13,58 | 4,30% | 2,00 |
| 09.04.2026 | 13,04 | 13,05 | 13,01 | 13,02 | -1,70% | - |
| 08.04.2026 | 12,91 | 13,57 | 12,88 | 13,24 | 4,19% | 983,00 |
| 07.04.2026 | 12,50 | 12,73 | 12,50 | 12,71 | -0,10% | 20,00 |
| 02.04.2026 | 12,49 | 12,75 | 12,38 | 12,72 | 0,65% | 150,00 |
| 01.04.2026 | 12,70 | 12,99 | 12,50 | 12,64 | 0,78% | 1.299,00 |
| 31.03.2026 | 12,42 | 12,62 | 12,25 | 12,54 | 3,57% | - |
| 30.03.2026 | 11,93 | 12,19 | 11,79 | 12,11 | 1,06% | - |
| 27.03.2026 | 12,12 | 12,21 | 11,93 | 11,98 | -1,40% | 380,00 |
| 26.03.2026 | 11,99 | 12,39 | 11,96 | 12,15 | -0,18% | 447,00 |
| 25.03.2026 | 12,31 | 12,39 | 12,10 | 12,17 | -0,96% | 103,00 |
| 24.03.2026 | 12,12 | 12,36 | 12,12 | 12,29 | -0,28% | 248,00 |
| 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 |