1,110€
-0,89%
Echtzeit-Aktienkurs Mulberry Group PLC
Bid:
Ask:
Aktienkurse zur Mulberry Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,30 | 1,30 | 1,29 | 1,30 | 0,00% | - |
| 19.12.2024 | 1,30 | 1,31 | 1,30 | 1,30 | -0,38% | - |
| 18.12.2024 | 1,12 | 1,31 | 1,12 | 1,30 | 0,00% | - |
| 17.12.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,39% | - |
| 16.12.2024 | 1,11 | 1,30 | 1,11 | 1,30 | 0,39% | - |
| 13.12.2024 | 1,30 | 1,30 | 1,29 | 1,29 | -1,15% | - |
| 12.12.2024 | 1,22 | 1,31 | 1,22 | 1,31 | 7,41% | - |
| 11.12.2024 | 1,10 | 1,22 | 1,10 | 1,22 | 0,00% | - |
| 10.12.2024 | 1,10 | 1,22 | 1,10 | 1,22 | 0,41% | - |
| 09.12.2024 | 1,10 | 1,22 | 1,10 | 1,21 | 2,98% | - |
| 06.12.2024 | 1,09 | 1,18 | 1,09 | 1,18 | 0,00% | - |
| 05.12.2024 | 1,20 | 1,20 | 1,18 | 1,18 | -1,67% | - |
| 04.12.2024 | 1,20 | 1,20 | 1,19 | 1,20 | 0,84% | - |
| 03.12.2024 | 1,19 | 1,20 | 1,19 | 1,19 | 0,00% | - |
| 02.12.2024 | 1,19 | 1,20 | 1,17 | 1,19 | 0,00% | 15.000,00 |
| 29.11.2024 | 1,19 | 1,19 | 1,09 | 1,19 | 0,00% | - |
| 28.11.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 27.11.2024 | 1,20 | 1,21 | 1,19 | 1,19 | -1,25% | - |
| 26.11.2024 | 1,09 | 1,20 | 1,09 | 1,20 | 0,00% | - |
| 25.11.2024 | 1,09 | 1,21 | 1,09 | 1,20 | -0,41% | - |
| 22.11.2024 | 1,09 | 1,21 | 1,09 | 1,21 | 0,00% | - |
| 21.11.2024 | 1,20 | 1,21 | 1,20 | 1,21 | 0,00% | - |
| 20.11.2024 | 1,33 | 1,33 | 1,20 | 1,21 | -3,98% | - |
| 19.11.2024 | 1,14 | 1,33 | 1,14 | 1,26 | -4,92% | - |
| 18.11.2024 | 1,33 | 1,33 | 1,32 | 1,32 | 0,00% | - |
| 15.11.2024 | 1,33 | 1,33 | 1,32 | 1,32 | -0,75% | - |
| 14.11.2024 | 1,15 | 1,33 | 1,15 | 1,33 | 2,70% | - |
| 13.11.2024 | 1,30 | 1,30 | 1,29 | 1,30 | 0,00% | - |
| 12.11.2024 | 1,15 | 1,30 | 1,15 | 1,30 | -0,38% | - |
| 11.11.2024 | 1,15 | 1,31 | 1,15 | 1,30 | 0,00% | - |
| 08.11.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,39% | - |
| 07.11.2024 | 1,15 | 1,30 | 1,15 | 1,30 | 0,00% | - |
| 06.11.2024 | 1,29 | 1,30 | 1,29 | 1,30 | 0,78% | - |
| 05.11.2024 | 1,32 | 1,32 | 1,26 | 1,29 | -2,28% | - |
| 04.11.2024 | 1,20 | 1,32 | 1,20 | 1,32 | 0,00% | - |
| 01.11.2024 | 1,31 | 1,32 | 1,31 | 1,32 | 0,77% | - |
| 31.10.2024 | 1,32 | 1,32 | 1,31 | 1,31 | -0,76% | - |
| 30.10.2024 | 1,33 | 1,33 | 1,32 | 1,32 | -0,75% | - |
| 29.10.2024 | 1,20 | 1,33 | 1,20 | 1,33 | 0,38% | - |
| 28.10.2024 | 1,26 | 1,45 | 1,26 | 1,32 | -8,65% | - |
| 25.10.2024 | 1,32 | 1,45 | 1,32 | 1,45 | 9,47% | - |
| 24.10.2024 | 1,20 | 1,33 | 1,20 | 1,32 | 0,00% | - |
| 23.10.2024 | 1,32 | 1,42 | 1,29 | 1,32 | -6,71% | - |
| 22.10.2024 | 1,54 | 1,54 | 1,41 | 1,42 | -7,82% | - |
| 21.10.2024 | 1,38 | 1,57 | 1,38 | 1,54 | -1,92% | - |
| 18.10.2024 | 1,54 | 1,57 | 1,54 | 1,57 | 1,95% | - |
| 17.10.2024 | 1,53 | 1,54 | 1,53 | 1,54 | 0,66% | - |
| 16.10.2024 | 1,59 | 1,59 | 1,53 | 1,53 | -4,39% | - |
| 15.10.2024 | 1,59 | 1,60 | 1,59 | 1,60 | 0,31% | - |
| 14.10.2024 | 1,66 | 1,66 | 1,53 | 1,59 | -12,64% | 3.000,00 |
| 11.10.2024 | 1,33 | 1,82 | 1,32 | 1,82 | 37,36% | - |
| 10.10.2024 | 1,36 | 1,36 | 1,32 | 1,33 | -1,85% | - |
| 09.10.2024 | 1,29 | 1,39 | 1,29 | 1,35 | -1,82% | - |
| 08.10.2024 | 1,29 | 1,42 | 1,29 | 1,38 | -1,08% | - |
| 07.10.2024 | 1,44 | 1,50 | 1,39 | 1,39 | -3,47% | - |
| 04.10.2024 | 1,45 | 1,45 | 1,43 | 1,44 | 0,35% | - |
| 03.10.2024 | 1,41 | 1,57 | 1,41 | 1,44 | -8,60% | - |
| 02.10.2024 | 1,56 | 1,58 | 1,56 | 1,57 | 0,00% | - |
| 01.10.2024 | 1,49 | 1,57 | 1,45 | 1,57 | 5,72% | - |
| 30.09.2024 | 1,42 | 1,57 | 1,29 | 1,49 | 4,95% | - |
| 27.09.2024 | 1,30 | 1,43 | 1,30 | 1,42 | -1,39% | - |
| 26.09.2024 | 1,39 | 1,44 | 1,38 | 1,44 | 2,87% | - |
| 25.09.2024 | 1,30 | 1,40 | 1,30 | 1,40 | 0,72% | - |
| 24.09.2024 | 1,30 | 1,40 | 1,30 | 1,39 | -0,72% | - |
| 23.09.2024 | 1,29 | 1,40 | 1,29 | 1,40 | 4,49% | - |
| 20.09.2024 | 1,39 | 1,39 | 1,34 | 1,34 | -2,91% | - |
| 19.09.2024 | 1,38 | 1,39 | 1,37 | 1,38 | -0,36% | - |
| 18.09.2024 | 1,38 | 1,42 | 1,37 | 1,38 | 0,36% | - |
| 17.09.2024 | 1,28 | 1,38 | 1,28 | 1,38 | 0,00% | - |
| 16.09.2024 | 1,28 | 1,38 | 1,28 | 1,38 | -0,72% | - |
| 13.09.2024 | 1,38 | 1,39 | 1,28 | 1,39 | -0,72% | - |
| 12.09.2024 | 1,34 | 1,41 | 1,34 | 1,40 | -0,36% | - |
| 11.09.2024 | 1,41 | 1,41 | 1,39 | 1,40 | 0,36% | - |
| 10.09.2024 | 1,28 | 1,40 | 1,28 | 1,40 | 1,82% | - |
| 09.09.2024 | 1,28 | 1,38 | 1,28 | 1,37 | 0,00% | - |
| 06.09.2024 | 1,28 | 1,38 | 1,28 | 1,37 | 1,11% | - |
| 05.09.2024 | 1,28 | 1,38 | 1,28 | 1,36 | -1,45% | - |
| 04.09.2024 | 1,28 | 1,39 | 1,28 | 1,38 | 0,36% | - |
| 03.09.2024 | 1,38 | 1,38 | 1,37 | 1,37 | -0,36% | - |
| 02.09.2024 | 1,28 | 1,38 | 1,28 | 1,38 | 0,73% | - |
| 30.08.2024 | 1,23 | 1,38 | 1,23 | 1,37 | 10,98% | - |
| 29.08.2024 | 1,35 | 1,35 | 1,23 | 1,23 | -8,21% | - |
| 28.08.2024 | 1,28 | 1,38 | 1,28 | 1,34 | 0,00% | - |
| 27.08.2024 | 1,34 | 1,34 | 1,33 | 1,34 | 0,00% | - |
| 26.08.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 23.08.2024 | 1,34 | 1,34 | 1,33 | 1,34 | 0,75% | - |
| 22.08.2024 | 1,33 | 1,33 | 1,32 | 1,33 | 0,76% | - |
| 21.08.2024 | 1,21 | 1,33 | 1,21 | 1,32 | 0,00% | - |
| 20.08.2024 | 1,21 | 1,33 | 1,21 | 1,32 | -0,38% | - |
| 19.08.2024 | 1,21 | 1,33 | 1,21 | 1,33 | -1,85% | - |
| 16.08.2024 | 1,36 | 1,36 | 1,35 | 1,35 | -0,37% | - |
| 15.08.2024 | 1,34 | 1,36 | 1,34 | 1,36 | 1,50% | - |
| 14.08.2024 | 1,35 | 1,36 | 1,34 | 1,34 | -1,11% | - |
| 13.08.2024 | 1,33 | 1,35 | 1,32 | 1,35 | 2,27% | - |
| 12.08.2024 | 1,33 | 1,33 | 1,32 | 1,32 | 0,38% | - |
| 09.08.2024 | 1,22 | 1,36 | 1,22 | 1,32 | -2,95% | - |
| 08.08.2024 | 1,34 | 1,36 | 1,34 | 1,36 | 1,12% | - |
| 07.08.2024 | 1,14 | 1,34 | 1,14 | 1,34 | 9,39% | 600,00 |
| 06.08.2024 | 1,24 | 1,24 | 1,22 | 1,23 | -0,41% | - |
| 05.08.2024 | 1,24 | 1,24 | 1,17 | 1,23 | -1,60% | - |