1,415€
20,94%
Echtzeit-Aktienkurs Mulberry Group PLC
Bid:
Ask:
Aktienkurse zur Mulberry Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -11,11% | - |
| 19.12.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 12,50% | - |
| 18.12.2024 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | - |
| 17.12.2024 | 1,17 | 1,17 | 1,04 | 1,04 | -10,34% | - |
| 16.12.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 11,54% | - |
| 13.12.2024 | 1,17 | 1,17 | 1,04 | 1,04 | -0,95% | - |
| 12.12.2024 | 1,09 | 1,09 | 1,05 | 1,05 | 2,94% | - |
| 11.12.2024 | 1,02 | 1,02 | 1,02 | 1,02 | -10,53% | - |
| 10.12.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 11,76% | - |
| 09.12.2024 | 1,05 | 1,05 | 1,02 | 1,02 | -5,56% | - |
| 06.12.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 0,93% | - |
| 05.12.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 4,90% | - |
| 04.12.2024 | 1,02 | 1,02 | 1,02 | 1,02 | 0,99% | - |
| 03.12.2024 | 1,06 | 1,06 | 1,01 | 1,01 | -0,98% | 500,00 |
| 02.12.2024 | 1,02 | 1,02 | 1,02 | 1,02 | 0,99% | - |
| 29.11.2024 | 1,01 | 1,01 | 1,01 | 1,01 | 0,00% | - |
| 28.11.2024 | 1,01 | 1,01 | 1,01 | 1,01 | 0,00% | - |
| 27.11.2024 | 1,08 | 1,08 | 1,01 | 1,01 | 0,00% | - |
| 26.11.2024 | 1,07 | 1,07 | 1,01 | 1,01 | -8,18% | - |
| 25.11.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 1,85% | - |
| 22.11.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -10,00% | - |
| 21.11.2024 | 1,21 | 1,21 | 1,08 | 1,20 | 18,81% | - |
| 20.11.2024 | 1,13 | 1,13 | 1,01 | 1,01 | -5,61% | 10,00 |
| 19.11.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -10,08% | - |
| 18.11.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 11,21% | - |
| 15.11.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -31,41% | - |
| 14.11.2024 | 1,07 | 1,56 | 1,07 | 1,56 | 33,33% | 12,00 |
| 13.11.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 12.11.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 11.11.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 08.11.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 9,35% | - |
| 07.11.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 06.11.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -10,08% | - |
| 05.11.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 04.11.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 6,25% | - |
| 01.11.2024 | 1,18 | 1,18 | 1,12 | 1,12 | -8,20% | - |
| 31.10.2024 | 1,13 | 1,22 | 1,13 | 1,22 | 1,67% | - |
| 30.10.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 1,69% | - |
| 29.10.2024 | 1,13 | 1,18 | 1,13 | 1,18 | 4,42% | - |
| 28.10.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 25.10.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 24.10.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -10,32% | - |
| 23.10.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,80% | - |
| 22.10.2024 | 1,41 | 1,41 | 1,25 | 1,25 | -4,58% | - |
| 21.10.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -7,09% | - |
| 18.10.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | - |
| 17.10.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -4,11% | - |
| 16.10.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 6,57% | - |
| 15.10.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -11,04% | - |
| 14.10.2024 | 1,53 | 1,54 | 1,53 | 1,54 | 4,05% | 2.100,00 |
| 11.10.2024 | 1,12 | 1,48 | 1,12 | 1,48 | 30,97% | 4.200,00 |
| 10.10.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -4,24% | - |
| 09.10.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 08.10.2024 | 1,27 | 1,27 | 1,18 | 1,18 | -9,92% | - |
| 07.10.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,77% | - |
| 04.10.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 03.10.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -0,76% | - |
| 02.10.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 4,80% | - |
| 01.10.2024 | 1,19 | 1,25 | 1,19 | 1,25 | 16,82% | - |
| 30.09.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -10,08% | - |
| 27.09.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -4,80% | - |
| 26.09.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 25.09.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | - |
| 24.09.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 5,88% | - |
| 23.09.2024 | 1,25 | 1,25 | 1,19 | 1,19 | -4,80% | - |
| 20.09.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,81% | - |
| 19.09.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 5,98% | - |
| 18.09.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -5,65% | - |
| 17.09.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 5,98% | - |
| 16.09.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 13.09.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -7,87% | - |
| 12.09.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 11.09.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 3,25% | - |
| 10.09.2024 | 1,24 | 1,24 | 1,23 | 1,23 | -0,81% | - |
| 09.09.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 5,98% | - |
| 06.09.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 05.09.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 04.09.2024 | 1,24 | 1,24 | 1,17 | 1,17 | 0,00% | - |
| 03.09.2024 | 1,24 | 1,24 | 1,17 | 1,17 | -0,85% | - |
| 02.09.2024 | 1,24 | 1,24 | 1,18 | 1,18 | -2,48% | - |
| 30.08.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 29.08.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 8,04% | - |
| 28.08.2024 | 1,24 | 1,24 | 1,12 | 1,12 | -7,44% | - |
| 27.08.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | - |
| 26.08.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 8,11% | - |
| 23.08.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -7,50% | - |
| 22.08.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 9,09% | - |
| 21.08.2024 | 1,19 | 1,19 | 1,10 | 1,10 | -7,56% | - |
| 20.08.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 8,18% | - |
| 19.08.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -5,17% | - |
| 16.08.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,87% | - |
| 15.08.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 14.08.2024 | 1,22 | 1,22 | 1,15 | 1,15 | -3,36% | - |
| 13.08.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 8,18% | - |
| 12.08.2024 | 1,19 | 1,19 | 1,10 | 1,10 | -9,84% | - |
| 09.08.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,83% | - |
| 08.08.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 11,01% | - |
| 07.08.2024 | 1,10 | 1,10 | 1,09 | 1,09 | 4,81% | - |
| 06.08.2024 | 1,04 | 1,04 | 1,04 | 1,04 | 12,43% | - |
| 05.08.2024 | 0,93 | 0,93 | 0,93 | 0,93 | -11,90% | - |