10,097€
-2,91%
Echtzeit-Aktienkurs BURBERRY GROUP LS-,0005
Bid:
Ask:
Aktienkurse zur BURBERRY GROUP LS-,0005 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2024 | 10,18 | 10,19 | 9,97 | 10,19 | -2,07% | 1.150,00 |
| 01.07.2024 | 10,60 | 10,60 | 10,40 | 10,40 | -0,95% | 3.050,00 |
| 28.06.2024 | 10,69 | 10,70 | 10,50 | 10,50 | -3,93% | 1.201,00 |
| 27.06.2024 | 11,03 | 11,03 | 10,90 | 10,93 | -8,61% | 750,00 |
| 26.06.2024 | 11,79 | 11,96 | 11,79 | 11,96 | 1,36% | 84,00 |
| 25.06.2024 | 12,09 | 12,09 | 11,76 | 11,80 | -3,75% | 650,00 |
| 24.06.2024 | 11,61 | 12,26 | 11,61 | 12,26 | 5,24% | 490,00 |
| 21.06.2024 | 11,78 | 12,01 | 11,65 | 11,65 | 0,87% | 1.825,00 |
| 20.06.2024 | 11,55 | 11,55 | 11,55 | 11,55 | -1,99% | - |
| 19.06.2024 | 11,70 | 11,79 | 11,56 | 11,79 | 0,47% | 3.600,00 |
| 18.06.2024 | 11,73 | 11,73 | 11,73 | 11,73 | -0,85% | - |
| 17.06.2024 | 11,86 | 11,86 | 11,81 | 11,83 | 0,64% | 2.500,00 |
| 14.06.2024 | 12,18 | 12,18 | 11,76 | 11,76 | -3,53% | 1.260,00 |
| 13.06.2024 | 12,19 | 12,19 | 12,19 | 12,19 | 1,20% | - |
| 12.06.2024 | 12,04 | 12,04 | 12,04 | 12,04 | -0,70% | - |
| 11.06.2024 | 12,13 | 12,13 | 12,13 | 12,13 | -1,22% | - |
| 10.06.2024 | 12,27 | 12,42 | 12,27 | 12,28 | 0,20% | 1.160,00 |
| 07.06.2024 | 12,30 | 12,45 | 12,25 | 12,25 | 0,41% | 400,00 |
| 06.06.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 05.06.2024 | 12,30 | 12,42 | 12,30 | 12,30 | -0,08% | 900,00 |
| 04.06.2024 | 12,31 | 12,31 | 12,31 | 12,31 | -3,45% | 500,00 |
| 03.06.2024 | 12,26 | 12,75 | 12,26 | 12,75 | 2,78% | 1.130,00 |
| 31.05.2024 | 12,35 | 12,51 | 12,35 | 12,41 | 2,31% | 275,00 |
| 30.05.2024 | 12,13 | 12,13 | 12,13 | 12,13 | -0,78% | - |
| 29.05.2024 | 12,22 | 12,22 | 12,22 | 12,22 | -1,49% | - |
| 28.05.2024 | 12,23 | 12,41 | 12,23 | 12,41 | -0,12% | 1.201,00 |
| 27.05.2024 | 12,60 | 12,60 | 12,42 | 12,42 | 0,65% | 781,00 |
| 24.05.2024 | 12,34 | 12,34 | 12,34 | 12,34 | -0,88% | - |
| 23.05.2024 | 12,20 | 12,52 | 12,20 | 12,45 | 2,47% | 5.280,00 |
| 22.05.2024 | 12,51 | 12,54 | 12,15 | 12,15 | -4,18% | 8.150,00 |
| 21.05.2024 | 12,56 | 12,68 | 12,42 | 12,68 | -1,01% | 418,00 |
| 20.05.2024 | 13,17 | 13,17 | 12,81 | 12,81 | -3,17% | 469,00 |
| 17.05.2024 | 13,30 | 13,30 | 13,23 | 13,23 | -0,60% | 1.782,00 |
| 16.05.2024 | 13,05 | 13,31 | 12,98 | 13,31 | 1,53% | 1.700,00 |
| 15.05.2024 | 13,90 | 13,90 | 13,10 | 13,11 | -8,45% | 790,00 |
| 14.05.2024 | 13,63 | 14,34 | 13,63 | 14,32 | 4,26% | 170,00 |
| 13.05.2024 | 13,74 | 13,74 | 13,74 | 13,74 | -1,58% | - |
| 10.05.2024 | 13,58 | 13,96 | 13,58 | 13,96 | 3,79% | 220,00 |
| 09.05.2024 | 13,45 | 13,45 | 13,45 | 13,45 | -0,04% | - |
| 08.05.2024 | 13,45 | 13,45 | 13,45 | 13,45 | -3,79% | - |
| 07.05.2024 | 14,05 | 14,05 | 13,98 | 13,98 | 1,08% | 274,00 |
| 06.05.2024 | 13,83 | 13,83 | 13,83 | 13,83 | 2,37% | - |
| 03.05.2024 | 13,51 | 13,51 | 13,51 | 13,51 | 0,63% | - |
| 02.05.2024 | 13,43 | 13,43 | 13,43 | 13,43 | -1,32% | - |
| 30.04.2024 | 13,61 | 13,61 | 13,61 | 13,61 | -0,69% | - |
| 29.04.2024 | 13,80 | 13,80 | 13,54 | 13,70 | 2,54% | 1.000,00 |
| 26.04.2024 | 13,36 | 13,36 | 13,36 | 13,36 | 0,64% | - |
| 25.04.2024 | 13,28 | 13,28 | 13,28 | 13,28 | -1,12% | - |
| 24.04.2024 | 13,64 | 13,64 | 13,43 | 13,43 | -2,43% | 500,00 |
| 23.04.2024 | 13,75 | 13,76 | 13,70 | 13,76 | 0,44% | 4.400,00 |
| 22.04.2024 | 13,22 | 13,70 | 13,22 | 13,70 | 2,28% | 15,00 |
| 19.04.2024 | 13,01 | 13,40 | 12,93 | 13,40 | 1,02% | 1.140,00 |
| 18.04.2024 | 13,50 | 13,50 | 13,26 | 13,26 | -1,78% | 400,00 |
| 17.04.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -1,60% | - |
| 16.04.2024 | 13,72 | 13,72 | 13,72 | 13,72 | -1,29% | - |
| 15.04.2024 | 13,75 | 13,94 | 13,75 | 13,90 | -0,36% | 153,00 |
| 12.04.2024 | 14,03 | 14,03 | 13,95 | 13,95 | -0,85% | 237,00 |
| 11.04.2024 | 14,07 | 14,07 | 14,07 | 14,07 | -3,93% | - |
| 10.04.2024 | 14,04 | 14,65 | 14,04 | 14,65 | 4,61% | 90,00 |
| 09.04.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -1,20% | 100,00 |
| 08.04.2024 | 13,59 | 14,17 | 13,59 | 14,17 | 2,53% | 360,00 |
| 05.04.2024 | 13,80 | 13,82 | 13,80 | 13,82 | -0,61% | 500,00 |
| 04.04.2024 | 13,91 | 13,91 | 13,91 | 13,91 | -0,78% | - |
| 03.04.2024 | 13,80 | 14,02 | 13,80 | 14,02 | -1,30% | 20,00 |
| 02.04.2024 | 14,26 | 14,44 | 14,20 | 14,20 | -2,07% | 512,00 |
| 28.03.2024 | 14,46 | 14,62 | 14,46 | 14,50 | -1,23% | 460,00 |
| 27.03.2024 | 14,28 | 14,72 | 14,28 | 14,68 | 3,97% | 7.626,00 |
| 26.03.2024 | 14,08 | 14,12 | 14,08 | 14,12 | 0,86% | 517,00 |
| 25.03.2024 | 13,88 | 14,00 | 13,88 | 14,00 | -0,28% | 150,00 |
| 22.03.2024 | 13,96 | 14,10 | 13,96 | 14,04 | -1,13% | 3.630,00 |
| 21.03.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 2,60% | - |
| 20.03.2024 | 14,50 | 14,50 | 13,84 | 13,84 | -6,36% | 185,00 |
| 19.03.2024 | 14,78 | 14,78 | 14,78 | 14,78 | -0,94% | - |
| 18.03.2024 | 14,92 | 14,92 | 14,92 | 14,92 | 0,54% | - |
| 15.03.2024 | 14,84 | 14,84 | 14,84 | 14,84 | 0,82% | - |
| 14.03.2024 | 14,72 | 14,72 | 14,72 | 14,72 | 0,68% | - |
| 13.03.2024 | 14,62 | 14,62 | 14,62 | 14,62 | 0,14% | - |
| 12.03.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -0,95% | - |
| 11.03.2024 | 14,74 | 14,74 | 14,74 | 14,74 | -0,27% | - |
| 08.03.2024 | 14,78 | 14,78 | 14,78 | 14,78 | -0,94% | - |
| 07.03.2024 | 14,92 | 14,92 | 14,92 | 14,92 | 0,81% | - |
| 06.03.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,27% | - |
| 05.03.2024 | 14,76 | 14,76 | 14,76 | 14,76 | -0,94% | - |
| 04.03.2024 | 15,40 | 15,40 | 14,90 | 14,90 | -2,36% | 1.097,00 |
| 01.03.2024 | 15,10 | 15,42 | 15,10 | 15,26 | -0,39% | 330,00 |
| 29.02.2024 | 15,00 | 15,32 | 15,00 | 15,32 | -0,65% | 300,00 |
| 28.02.2024 | 15,42 | 15,42 | 15,42 | 15,42 | 2,66% | - |
| 27.02.2024 | 15,12 | 15,12 | 15,02 | 15,02 | 0,00% | 68,00 |
| 26.02.2024 | 15,34 | 15,34 | 15,02 | 15,02 | -1,70% | 62,00 |
| 23.02.2024 | 15,28 | 15,28 | 15,28 | 15,28 | 0,26% | - |
| 22.02.2024 | 15,24 | 15,24 | 15,24 | 15,24 | -0,52% | - |
| 21.02.2024 | 15,32 | 15,32 | 15,32 | 15,32 | -2,42% | - |
| 20.02.2024 | 15,50 | 15,70 | 15,50 | 15,70 | 0,13% | 200,00 |
| 19.02.2024 | 15,80 | 15,80 | 15,50 | 15,68 | -1,26% | 800,00 |
| 16.02.2024 | 15,50 | 15,88 | 15,50 | 15,88 | 4,06% | 320,00 |
| 15.02.2024 | 15,26 | 15,26 | 15,26 | 15,26 | -0,91% | - |
| 14.02.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -2,16% | 50,00 |
| 13.02.2024 | 15,74 | 15,74 | 15,74 | 15,74 | -1,63% | - |
| 12.02.2024 | 14,96 | 16,00 | 14,96 | 16,00 | 4,85% | 4.145,00 |
| 09.02.2024 | 15,26 | 15,26 | 15,26 | 15,26 | 0,26% | - |