13,660€
-3,02%
Echtzeit-Aktienkurs Burberry Group PLC
Bid:
Ask:
Aktienkurse zur Burberry Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 13,67 | 14,11 | 13,67 | 14,09 | 3,60% | 1.040,00 |
| 14.10.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -1,24% | - |
| 13.10.2025 | 13,77 | 13,77 | 13,77 | 13,77 | -1,99% | 200,00 |
| 10.10.2025 | 14,05 | 14,05 | 14,05 | 14,05 | -3,30% | - |
| 09.10.2025 | 14,53 | 14,53 | 14,53 | 14,53 | 0,66% | - |
| 08.10.2025 | 14,26 | 14,43 | 14,26 | 14,43 | 4,45% | 300,00 |
| 07.10.2025 | 13,82 | 13,82 | 13,82 | 13,82 | -3,86% | - |
| 06.10.2025 | 14,37 | 14,37 | 14,37 | 14,37 | 3,38% | 50,00 |
| 03.10.2025 | 13,78 | 13,90 | 13,69 | 13,90 | 2,47% | 132,00 |
| 02.10.2025 | 13,57 | 13,57 | 13,57 | 13,57 | 1,53% | - |
| 01.10.2025 | 13,36 | 13,36 | 13,36 | 13,36 | -0,34% | - |
| 30.09.2025 | 13,41 | 13,41 | 13,41 | 13,41 | 1,98% | - |
| 29.09.2025 | 13,15 | 13,15 | 13,15 | 13,15 | 2,46% | - |
| 26.09.2025 | 12,83 | 12,83 | 12,83 | 12,83 | -0,19% | - |
| 25.09.2025 | 12,86 | 12,86 | 12,86 | 12,86 | -1,61% | - |
| 24.09.2025 | 13,07 | 13,07 | 13,07 | 13,07 | -2,21% | - |
| 23.09.2025 | 12,66 | 13,47 | 12,66 | 13,36 | 3,05% | 2.000,00 |
| 22.09.2025 | 12,97 | 12,97 | 12,97 | 12,97 | -0,99% | - |
| 19.09.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -0,04% | - |
| 18.09.2025 | 12,78 | 13,10 | 12,78 | 13,10 | 6,68% | 200,00 |
| 17.09.2025 | 12,28 | 12,28 | 12,28 | 12,28 | -0,77% | - |
| 16.09.2025 | 12,38 | 12,38 | 12,38 | 12,38 | -2,17% | - |
| 15.09.2025 | 12,76 | 12,76 | 12,65 | 12,65 | -3,44% | 380,00 |
| 12.09.2025 | 13,15 | 13,15 | 13,10 | 13,10 | -4,34% | 150,00 |
| 10.09.2025 | 13,71 | 14,03 | 13,70 | 13,70 | 0,81% | 1.200,00 |
| 09.09.2025 | 14,79 | 15,10 | 13,39 | 13,59 | -5,40% | - |
| 08.09.2025 | 14,25 | 14,50 | 14,12 | 14,36 | 2,13% | - |
| 05.09.2025 | 14,25 | 14,25 | 14,06 | 14,06 | -3,80% | 200,00 |
| 04.09.2025 | 14,66 | 14,66 | 14,62 | 14,62 | 1,35% | 768,00 |
| 03.09.2025 | 14,42 | 14,42 | 14,42 | 14,42 | 0,45% | - |
| 02.09.2025 | 14,41 | 14,41 | 14,36 | 14,36 | -0,21% | 361,00 |
| 01.09.2025 | 14,80 | 14,80 | 14,36 | 14,39 | -3,10% | 1.700,00 |
| 29.08.2025 | 15,19 | 15,19 | 14,85 | 14,85 | -1,46% | 250,00 |
| 28.08.2025 | 15,12 | 15,12 | 15,07 | 15,07 | -0,66% | 33,00 |
| 27.08.2025 | 14,59 | 15,17 | 14,59 | 15,17 | 2,19% | 100,00 |
| 26.08.2025 | 14,13 | 14,86 | 14,13 | 14,84 | 2,95% | 7.500,00 |
| 25.08.2025 | 14,38 | 14,42 | 14,38 | 14,42 | 5,07% | 391,00 |
| 22.08.2025 | 13,72 | 13,72 | 13,72 | 13,72 | -2,00% | - |
| 21.08.2025 | 13,97 | 14,00 | 13,97 | 14,00 | 3,44% | 70,00 |
| 20.08.2025 | 13,54 | 13,54 | 13,54 | 13,54 | 5,09% | - |
| 19.08.2025 | 12,88 | 12,88 | 12,88 | 12,88 | 0,74% | - |
| 18.08.2025 | 12,97 | 13,12 | 12,78 | 12,79 | 0,24% | 1.820,00 |
| 15.08.2025 | 12,86 | 12,86 | 12,76 | 12,76 | -1,54% | 50,00 |
| 14.08.2025 | 12,96 | 12,96 | 12,96 | 12,96 | -0,31% | - |
| 13.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -3,02% | - |
| 12.08.2025 | 13,22 | 13,40 | 13,22 | 13,40 | -2,44% | 2.000,00 |
| 11.08.2025 | 13,74 | 13,74 | 13,74 | 13,74 | -3,17% | - |
| 08.08.2025 | 14,19 | 14,19 | 14,19 | 14,19 | -1,66% | - |
| 07.08.2025 | 14,43 | 14,43 | 14,43 | 14,43 | -1,67% | - |
| 06.08.2025 | 14,67 | 14,67 | 14,67 | 14,67 | -0,37% | - |
| 05.08.2025 | 14,78 | 14,78 | 14,73 | 14,73 | -2,55% | 500,00 |
| 04.08.2025 | 14,71 | 15,11 | 14,71 | 15,11 | 1,31% | 2.820,00 |
| 01.08.2025 | 14,88 | 14,92 | 14,88 | 14,92 | -2,29% | 550,00 |
| 31.07.2025 | 15,49 | 15,50 | 15,27 | 15,27 | -0,94% | 1.000,00 |
| 30.07.2025 | 15,41 | 15,41 | 15,41 | 15,41 | 0,06% | - |
| 29.07.2025 | 15,79 | 15,79 | 15,39 | 15,40 | -0,84% | 1.296,00 |
| 28.07.2025 | 15,60 | 15,60 | 15,53 | 15,53 | 1,34% | 300,00 |
| 25.07.2025 | 15,33 | 15,33 | 15,33 | 15,33 | -2,33% | - |
| 24.07.2025 | 15,48 | 15,69 | 15,47 | 15,69 | 0,00% | 167,00 |
| 23.07.2025 | 15,50 | 15,69 | 15,44 | 15,69 | 1,23% | 2.466,00 |
| 22.07.2025 | 15,02 | 15,50 | 15,02 | 15,50 | 1,44% | 1.850,00 |
| 21.07.2025 | 15,28 | 15,28 | 15,28 | 15,28 | 1,87% | 3,00 |
| 18.07.2025 | 14,51 | 15,00 | 14,51 | 15,00 | 1,80% | 10,00 |
| 17.07.2025 | 14,08 | 14,74 | 14,08 | 14,74 | 3,29% | 415,00 |
| 16.07.2025 | 14,21 | 14,27 | 14,21 | 14,27 | -0,66% | 200,00 |
| 15.07.2025 | 14,19 | 14,36 | 14,19 | 14,36 | 2,28% | 175,00 |
| 14.07.2025 | 14,04 | 14,04 | 14,04 | 14,04 | -0,85% | - |
| 11.07.2025 | 14,16 | 14,16 | 14,16 | 14,16 | 1,87% | - |
| 10.07.2025 | 14,00 | 14,00 | 13,80 | 13,90 | -2,73% | 1.470,00 |
| 09.07.2025 | 14,29 | 14,29 | 14,29 | 14,29 | -1,89% | - |
| 08.07.2025 | 14,57 | 14,57 | 14,57 | 14,57 | -0,21% | - |
| 07.07.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 1,67% | - |
| 04.07.2025 | 14,36 | 14,36 | 14,36 | 14,36 | -1,07% | - |
| 03.07.2025 | 14,51 | 14,51 | 14,46 | 14,51 | 0,24% | 1.040,00 |
| 02.07.2025 | 14,21 | 14,48 | 14,13 | 14,48 | 4,25% | 371,00 |
| 01.07.2025 | 13,79 | 13,89 | 13,79 | 13,89 | 3,16% | 215,00 |
| 30.06.2025 | 13,46 | 13,46 | 13,46 | 13,46 | 6,87% | - |
| 27.06.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 1,16% | - |
| 26.06.2025 | 12,45 | 12,45 | 12,45 | 12,45 | 4,89% | 200,00 |
| 25.06.2025 | 11,87 | 11,87 | 11,87 | 11,87 | 1,19% | - |
| 24.06.2025 | 11,73 | 11,73 | 11,73 | 11,73 | 0,21% | - |
| 23.06.2025 | 11,71 | 11,71 | 11,71 | 11,71 | -0,51% | - |
| 20.06.2025 | 11,77 | 11,77 | 11,77 | 11,77 | -4,58% | - |
| 19.06.2025 | 12,33 | 12,33 | 12,33 | 12,33 | -0,40% | - |
| 18.06.2025 | 12,38 | 12,38 | 12,38 | 12,38 | -1,04% | - |
| 17.06.2025 | 12,87 | 12,87 | 12,47 | 12,51 | -4,50% | 150,00 |
| 16.06.2025 | 12,90 | 13,10 | 12,90 | 13,10 | 2,54% | 5.672,00 |
| 13.06.2025 | 12,81 | 13,00 | 12,74 | 12,78 | -3,58% | 738,00 |
| 12.06.2025 | 12,93 | 13,25 | 12,93 | 13,25 | 3,27% | 330,00 |
| 11.06.2025 | 12,83 | 12,83 | 12,83 | 12,83 | 0,27% | - |
| 10.06.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,39% | - |
| 09.06.2025 | 12,74 | 12,75 | 12,74 | 12,75 | -1,43% | 100,00 |
| 06.06.2025 | 13,14 | 13,14 | 12,93 | 12,93 | -1,49% | 3.500,00 |
| 05.06.2025 | 12,96 | 13,13 | 12,96 | 13,13 | 1,59% | 700,00 |
| 04.06.2025 | 12,52 | 13,25 | 12,52 | 12,92 | 2,95% | 116,00 |
| 03.06.2025 | 12,36 | 12,55 | 12,24 | 12,55 | 2,37% | 1.223,00 |
| 02.06.2025 | 12,26 | 12,26 | 12,26 | 12,26 | 2,17% | - |
| 30.05.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,29% | - |
| 29.05.2025 | 12,32 | 12,32 | 11,97 | 11,97 | -0,75% | 250,00 |
| 28.05.2025 | 12,06 | 12,06 | 12,06 | 12,06 | 2,51% | - |