2,390€
-4,40%
Echtzeit-Aktienkurs Mulberry Group PLC
Bid:
Ask:
Aktienkurse zur Mulberry Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 2,74 | 2,76 | 2,57 | 2,58 | -5,15% | 3.120,00 |
| 18.08.2026 | 2,68 | 2,77 | 2,62 | 2,72 | 0,37% | 66.500,00 |
| 17.08.2026 | 2,58 | 2,72 | 2,58 | 2,71 | 5,45% | - |
| 14.08.2026 | 2,49 | 2,62 | 2,47 | 2,57 | 4,05% | 18.000,00 |
| 13.08.2026 | 2,40 | 2,47 | 2,40 | 2,47 | 8,33% | 3.700,00 |
| 12.08.2026 | 2,22 | 2,43 | 2,22 | 2,28 | 5,56% | - |
| 11.08.2026 | 2,06 | 2,26 | 2,05 | 2,16 | 4,35% | - |
| 10.08.2026 | 2,05 | 2,10 | 2,04 | 2,07 | 6,43% | - |
| 07.08.2026 | 1,99 | 2,05 | 1,91 | 1,95 | 0,52% | - |
| 06.08.2026 | 1,91 | 1,99 | 1,88 | 1,94 | 2,38% | - |
| 05.08.2026 | 1,86 | 1,90 | 1,84 | 1,89 | 2,16% | 4.440,00 |
| 04.08.2026 | 1,85 | 1,86 | 1,84 | 1,85 | 0,54% | 240,00 |
| 03.08.2026 | 2,00 | 2,00 | 1,83 | 1,84 | -0,81% | 13.568,00 |
| 31.07.2026 | 1,83 | 1,88 | 1,82 | 1,86 | 1,09% | 3.200,00 |
| 30.07.2026 | 1,75 | 1,90 | 1,74 | 1,84 | -2,39% | 12.000,00 |
| 29.07.2026 | 1,72 | 1,88 | 1,71 | 1,88 | 13,94% | 500,00 |
| 28.07.2026 | 1,70 | 1,73 | 1,65 | 1,65 | -3,23% | - |
| 27.07.2026 | 1,73 | 1,74 | 1,69 | 1,71 | 0,29% | - |
| 24.07.2026 | 1,67 | 1,71 | 1,66 | 1,70 | 1,80% | - |
| 23.07.2026 | 1,63 | 1,68 | 1,62 | 1,67 | 2,77% | - |
| 22.07.2026 | 1,62 | 1,64 | 1,60 | 1,63 | -0,61% | - |
| 21.07.2026 | 1,62 | 1,67 | 1,61 | 1,64 | 3,48% | - |
| 20.07.2026 | 1,61 | 1,62 | 1,56 | 1,58 | -2,77% | - |
| 17.07.2026 | 1,57 | 1,65 | 1,57 | 1,63 | 13,64% | - |
| 16.07.2026 | 1,59 | 1,61 | 1,43 | 1,43 | 0,00% | - |
| 15.07.2026 | 1,57 | 1,66 | 1,43 | 1,43 | 1,42% | - |
| 14.07.2026 | 1,57 | 1,65 | 1,41 | 1,41 | -0,70% | - |
| 13.07.2026 | 1,55 | 1,65 | 1,42 | 1,42 | -12,35% | - |
| 10.07.2026 | 1,58 | 1,64 | 1,57 | 1,62 | 14,08% | - |
| 09.07.2026 | 1,63 | 1,63 | 1,42 | 1,42 | -2,07% | - |
| 08.07.2026 | 1,59 | 1,67 | 1,45 | 1,45 | -8,81% | - |
| 07.07.2026 | 1,62 | 1,62 | 1,59 | 1,59 | -1,55% | - |
| 06.07.2026 | 1,59 | 1,62 | 1,56 | 1,62 | 3,19% | - |
| 03.07.2026 | 1,65 | 1,66 | 1,55 | 1,57 | -4,28% | - |
| 02.07.2026 | 1,59 | 1,64 | 1,58 | 1,64 | 4,47% | - |
| 01.07.2026 | 1,59 | 1,59 | 1,55 | 1,57 | -2,49% | - |
| 30.06.2026 | 1,60 | 1,63 | 1,58 | 1,61 | 2,88% | - |
| 29.06.2026 | 1,59 | 1,60 | 1,54 | 1,56 | -0,32% | - |
| 26.06.2026 | 1,56 | 1,58 | 1,56 | 1,57 | -2,19% | - |
| 25.06.2026 | 1,59 | 1,63 | 1,58 | 1,60 | 3,23% | - |
| 24.06.2026 | 1,58 | 1,59 | 1,54 | 1,55 | -0,96% | - |
| 23.06.2026 | 1,56 | 1,59 | 1,55 | 1,57 | -0,32% | - |
| 22.06.2026 | 1,52 | 1,58 | 1,52 | 1,57 | 3,97% | - |
| 19.06.2026 | 1,52 | 1,53 | 1,50 | 1,51 | 7,09% | - |
| 18.06.2026 | 1,49 | 1,53 | 1,41 | 1,41 | -3,75% | - |
| 17.06.2026 | 1,47 | 1,53 | 1,47 | 1,47 | -0,68% | - |
| 16.06.2026 | 1,48 | 1,51 | 1,47 | 1,48 | 6,88% | - |
| 15.06.2026 | 1,44 | 1,51 | 1,38 | 1,38 | 7,81% | - |
| 12.06.2026 | 1,39 | 1,51 | 1,28 | 1,28 | -3,03% | - |
| 11.06.2026 | 1,35 | 1,47 | 1,32 | 1,32 | 0,76% | - |
| 10.06.2026 | 1,38 | 1,47 | 1,31 | 1,31 | -0,76% | - |
| 09.06.2026 | 1,39 | 1,46 | 1,32 | 1,32 | 3,13% | - |
| 08.06.2026 | 1,37 | 1,42 | 1,28 | 1,28 | 0,00% | - |
| 05.06.2026 | 1,42 | 1,42 | 1,28 | 1,28 | 1,59% | - |
| 04.06.2026 | 1,41 | 1,45 | 1,26 | 1,26 | -3,08% | - |
| 03.06.2026 | 1,42 | 1,43 | 1,30 | 1,30 | -8,77% | - |
| 02.06.2026 | 1,42 | 1,43 | 1,39 | 1,43 | 2,15% | - |
| 01.06.2026 | 1,42 | 1,48 | 1,40 | 1,40 | -2,11% | - |
| 29.05.2026 | 1,46 | 1,46 | 1,41 | 1,43 | -1,38% | - |
| 28.05.2026 | 1,38 | 1,45 | 1,38 | 1,45 | 4,33% | - |
| 27.05.2026 | 1,34 | 1,42 | 1,33 | 1,39 | 21,49% | - |
| 26.05.2026 | 1,30 | 1,34 | 1,14 | 1,14 | -12,64% | - |
| 25.05.2026 | 1,36 | 1,36 | 1,31 | 1,31 | -2,25% | - |
| 22.05.2026 | 1,33 | 1,34 | 1,30 | 1,34 | 17,11% | - |
| 21.05.2026 | 1,31 | 1,35 | 1,14 | 1,14 | -13,31% | - |
| 20.05.2026 | 1,25 | 1,32 | 1,25 | 1,32 | 17,41% | - |
| 19.05.2026 | 1,24 | 1,29 | 1,12 | 1,12 | 0,00% | - |
| 18.05.2026 | 1,28 | 1,28 | 1,12 | 1,12 | -3,45% | - |
| 15.05.2026 | 1,31 | 1,32 | 1,16 | 1,16 | 1,75% | - |
| 14.05.2026 | 1,32 | 1,33 | 1,14 | 1,14 | -4,20% | - |
| 13.05.2026 | 1,34 | 1,39 | 1,19 | 1,19 | -10,86% | - |
| 12.05.2026 | 1,44 | 1,44 | 1,34 | 1,34 | 11,25% | - |
| 11.05.2026 | 1,39 | 1,45 | 1,20 | 1,20 | -0,83% | - |
| 08.05.2026 | 1,34 | 1,39 | 1,21 | 1,21 | -9,36% | - |
| 07.05.2026 | 1,32 | 1,42 | 1,32 | 1,34 | 12,18% | - |
| 06.05.2026 | 1,33 | 1,34 | 1,19 | 1,19 | -9,51% | - |
| 05.05.2026 | 1,34 | 1,34 | 1,32 | 1,32 | -1,50% | - |
| 04.05.2026 | 1,40 | 1,40 | 1,21 | 1,34 | 14,10% | - |
| 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% | - |