1,170€
0,86%
Echtzeit-Aktienkurs Mulberry Group PLC
Bid:
Ask:
Aktienkurse zur Mulberry Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 1,38 | 1,40 | 1,17 | 1,17 | -15,52% | - |
| 29.04.2026 | 1,33 | 1,39 | 1,33 | 1,39 | 16,39% | - |
| 28.04.2026 | 1,32 | 1,34 | 1,19 | 1,19 | 0,00% | - |
| 27.04.2026 | 1,31 | 1,34 | 1,19 | 1,19 | -8,81% | - |
| 24.04.2026 | 1,31 | 1,33 | 1,31 | 1,31 | 11,54% | - |
| 23.04.2026 | 1,38 | 1,38 | 1,17 | 1,17 | -15,52% | - |
| 22.04.2026 | 1,33 | 1,39 | 1,33 | 1,39 | 21,49% | - |
| 21.04.2026 | 1,24 | 1,39 | 1,14 | 1,14 | 2,70% | - |
| 20.04.2026 | 1,15 | 1,27 | 1,11 | 1,11 | 12,12% | - |
| 17.04.2026 | 1,15 | 1,15 | 0,99 | 0,99 | -2,94% | - |
| 16.04.2026 | 1,21 | 1,21 | 1,02 | 1,02 | -5,56% | - |
| 15.04.2026 | 1,10 | 1,21 | 1,08 | 1,08 | 11,34% | - |
| 14.04.2026 | 1,09 | 1,12 | 0,97 | 0,97 | 0,52% | - |
| 13.04.2026 | 1,13 | 1,13 | 0,97 | 0,97 | -5,39% | - |
| 10.04.2026 | 1,09 | 1,15 | 1,02 | 1,02 | 5,70% | - |
| 09.04.2026 | 1,09 | 1,12 | 0,97 | 0,97 | -0,52% | - |
| 08.04.2026 | 1,12 | 1,12 | 0,97 | 0,97 | -4,90% | - |
| 07.04.2026 | 1,15 | 1,15 | 1,02 | 1,02 | 0,00% | - |
| 02.04.2026 | 1,07 | 1,15 | 1,02 | 1,02 | 5,15% | - |
| 01.04.2026 | 1,15 | 1,15 | 0,97 | 0,97 | -4,90% | - |
| 31.03.2026 | 1,16 | 1,16 | 1,02 | 1,02 | 0,00% | - |
| 30.03.2026 | 1,14 | 1,15 | 1,02 | 1,02 | 0,99% | - |
| 27.03.2026 | 1,16 | 1,16 | 1,00 | 1,01 | -1,94% | - |
| 26.03.2026 | 1,09 | 1,16 | 0,98 | 1,03 | 5,64% | - |
| 25.03.2026 | 1,10 | 1,13 | 0,98 | 0,98 | 0,52% | - |
| 24.03.2026 | 1,15 | 1,16 | 0,97 | 0,97 | -5,83% | - |
| 23.03.2026 | 1,08 | 1,16 | 1,03 | 1,03 | 6,19% | - |
| 20.03.2026 | 1,16 | 1,17 | 0,97 | 0,97 | -5,83% | - |
| 19.03.2026 | 1,13 | 1,18 | 1,03 | 1,03 | 1,98% | - |
| 18.03.2026 | 1,18 | 1,18 | 1,01 | 1,01 | -2,88% | - |
| 17.03.2026 | 1,13 | 1,17 | 1,04 | 1,04 | 2,97% | - |
| 16.03.2026 | 1,14 | 1,18 | 1,01 | 1,01 | 1,00% | - |
| 13.03.2026 | 1,13 | 1,18 | 1,00 | 1,00 | 0,00% | - |
| 12.03.2026 | 1,09 | 1,18 | 1,00 | 1,00 | 2,56% | - |
| 11.03.2026 | 1,16 | 1,16 | 0,98 | 0,98 | -5,34% | - |
| 10.03.2026 | 1,14 | 1,16 | 1,03 | 1,03 | 0,98% | - |
| 09.03.2026 | 1,05 | 1,16 | 1,02 | 1,02 | 5,15% | - |
| 06.03.2026 | 1,12 | 1,16 | 0,97 | 0,97 | -1,52% | - |
| 05.03.2026 | 1,11 | 1,15 | 0,99 | 0,99 | -0,51% | - |
| 04.03.2026 | 1,15 | 1,16 | 0,99 | 0,99 | -5,71% | - |
| 03.03.2026 | 1,15 | 1,18 | 1,05 | 1,05 | 0,96% | - |
| 02.03.2026 | 1,15 | 1,17 | 1,04 | 1,04 | 0,00% | - |
| 27.02.2026 | 1,15 | 1,17 | 1,04 | 1,04 | 1,96% | - |
| 26.02.2026 | 1,11 | 1,18 | 1,02 | 1,02 | 4,08% | - |
| 25.02.2026 | 1,09 | 1,15 | 0,98 | 0,98 | 1,55% | - |
| 24.02.2026 | 1,21 | 1,21 | 0,97 | 0,97 | -10,65% | - |
| 23.02.2026 | 1,15 | 1,21 | 1,08 | 1,08 | 0,00% | - |
| 20.02.2026 | 1,21 | 1,21 | 1,08 | 1,08 | 0,00% | - |
| 19.02.2026 | 1,21 | 1,21 | 1,08 | 1,08 | 0,00% | - |
| 18.02.2026 | 1,21 | 1,21 | 1,08 | 1,08 | 6,93% | - |
| 17.02.2026 | 1,17 | 1,21 | 1,01 | 1,01 | -3,81% | - |
| 16.02.2026 | 1,21 | 1,21 | 1,05 | 1,05 | 2,94% | - |
| 13.02.2026 | 1,19 | 1,21 | 1,02 | 1,02 | -3,77% | - |
| 12.02.2026 | 1,15 | 1,19 | 1,06 | 1,06 | 3,92% | - |
| 11.02.2026 | 1,15 | 1,18 | 1,02 | 1,02 | 0,00% | - |
| 10.02.2026 | 1,21 | 1,21 | 1,02 | 1,02 | 0,00% | - |
| 09.02.2026 | 1,24 | 1,24 | 1,02 | 1,02 | -8,11% | - |
| 06.02.2026 | 1,24 | 1,24 | 1,11 | 1,11 | 0,00% | - |
| 05.02.2026 | 1,23 | 1,25 | 1,11 | 1,11 | 1,83% | - |
| 04.02.2026 | 1,22 | 1,28 | 1,09 | 1,09 | 0,00% | - |
| 03.02.2026 | 1,25 | 1,25 | 1,09 | 1,09 | -2,68% | - |
| 02.02.2026 | 1,23 | 1,25 | 1,12 | 1,12 | 0,90% | - |
| 30.01.2026 | 1,27 | 1,27 | 1,11 | 1,11 | -12,25% | - |
| 29.01.2026 | 1,24 | 1,28 | 1,24 | 1,27 | 12,95% | - |
| 28.01.2026 | 1,27 | 1,27 | 1,11 | 1,12 | -11,46% | - |
| 27.01.2026 | 1,25 | 1,27 | 1,24 | 1,27 | 17,13% | - |
| 26.01.2026 | 1,27 | 1,27 | 1,08 | 1,08 | 0,00% | - |
| 23.01.2026 | 1,24 | 1,27 | 1,08 | 1,08 | -1,82% | - |
| 22.01.2026 | 1,26 | 1,26 | 1,10 | 1,10 | 2,80% | - |
| 21.01.2026 | 1,22 | 1,26 | 1,07 | 1,07 | -1,83% | - |
| 20.01.2026 | 1,22 | 1,24 | 1,09 | 1,09 | -0,91% | - |
| 19.01.2026 | 1,21 | 1,24 | 1,10 | 1,10 | 0,00% | - |
| 16.01.2026 | 1,30 | 1,30 | 1,10 | 1,10 | 1,85% | - |
| 15.01.2026 | 1,27 | 1,30 | 1,08 | 1,08 | -5,26% | - |
| 14.01.2026 | 1,18 | 1,30 | 1,14 | 1,14 | 8,57% | - |
| 13.01.2026 | 1,16 | 1,22 | 1,05 | 1,05 | 1,94% | - |
| 12.01.2026 | 1,27 | 1,27 | 1,03 | 1,03 | 0,98% | - |
| 09.01.2026 | 1,22 | 1,27 | 1,02 | 1,02 | -1,92% | - |
| 08.01.2026 | 1,24 | 1,24 | 1,04 | 1,04 | -3,70% | - |
| 07.01.2026 | 1,25 | 1,27 | 1,08 | 1,08 | 0,00% | - |
| 06.01.2026 | 1,22 | 1,28 | 1,08 | 1,08 | 1,89% | - |
| 05.01.2026 | 1,21 | 1,21 | 1,06 | 1,06 | 0,95% | - |
| 02.01.2026 | 1,24 | 1,24 | 1,05 | 1,05 | -4,55% | - |
| 30.12.2025 | 1,21 | 1,21 | 1,10 | 1,10 | 0,92% | - |
| 29.12.2025 | 1,21 | 1,21 | 1,09 | 1,09 | 0,00% | 1.800,00 |
| 22.12.2025 | 1,21 | 1,21 | 1,09 | 1,09 | 5,83% | - |
| 17.12.2025 | 1,14 | 1,14 | 1,03 | 1,03 | 0,00% | - |
| 16.12.2025 | 1,15 | 1,15 | 1,03 | 1,03 | 0,00% | - |
| 12.12.2025 | 1,14 | 1,15 | 1,03 | 1,03 | -10,04% | - |
| 10.12.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 10,10% | - |
| 09.12.2025 | 1,15 | 1,15 | 1,04 | 1,04 | 0,00% | - |
| 08.12.2025 | 1,04 | 1,15 | 1,04 | 1,04 | 0,00% | - |
| 05.12.2025 | 1,15 | 1,15 | 1,04 | 1,04 | 0,00% | - |
| 04.12.2025 | 1,15 | 1,15 | 1,04 | 1,04 | 0,00% | - |
| 03.12.2025 | 1,00 | 1,15 | 1,00 | 1,04 | 4,00% | - |
| 02.12.2025 | 1,00 | 1,10 | 1,00 | 1,00 | 0,00% | - |
| 01.12.2025 | 1,00 | 1,10 | 1,00 | 1,00 | 0,00% | - |
| 28.11.2025 | 1,00 | 1,10 | 1,00 | 1,00 | 1,52% | - |
| 27.11.2025 | 1,09 | 1,10 | 0,99 | 0,99 | 0,00% | - |
| 26.11.2025 | 1,09 | 1,09 | 0,99 | 0,99 | 0,51% | - |