12,948€
-3,34%
Echtzeit-Aktienkurs Burberry Group PLC
Bid:
Ask:
Aktienkurse zur Burberry Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 13,22 | 13,22 | 13,22 | 13,22 | -1,31% | 200,00 |
| 20.02.2025 | 13,22 | 13,40 | 13,22 | 13,40 | -3,08% | 300,00 |
| 19.02.2025 | 13,82 | 13,82 | 13,82 | 13,82 | -0,61% | - |
| 18.02.2025 | 14,17 | 14,17 | 13,91 | 13,91 | -4,40% | 22,00 |
| 17.02.2025 | 14,55 | 14,55 | 14,55 | 14,55 | 1,46% | 220,00 |
| 14.02.2025 | 14,29 | 14,81 | 14,29 | 14,34 | 2,61% | 600,00 |
| 13.02.2025 | 13,83 | 13,97 | 13,83 | 13,97 | -0,92% | 340,00 |
| 12.02.2025 | 13,86 | 14,10 | 13,86 | 14,10 | -0,07% | 150,00 |
| 11.02.2025 | 14,14 | 14,14 | 14,11 | 14,11 | 0,18% | 1.000,00 |
| 10.02.2025 | 14,49 | 14,49 | 14,09 | 14,09 | -2,19% | 1,00 |
| 07.02.2025 | 14,85 | 14,85 | 14,40 | 14,40 | -2,70% | 2.070,00 |
| 06.02.2025 | 14,62 | 14,80 | 14,62 | 14,80 | 0,00% | 278,00 |
| 05.02.2025 | 14,33 | 14,80 | 14,33 | 14,80 | -0,60% | 1.222,00 |
| 04.02.2025 | 14,33 | 14,89 | 14,33 | 14,89 | 7,59% | 855,00 |
| 03.02.2025 | 13,84 | 13,84 | 13,84 | 13,84 | -1,49% | - |
| 31.01.2025 | 14,06 | 14,06 | 14,05 | 14,05 | 0,36% | 3.222,00 |
| 30.01.2025 | 13,28 | 14,03 | 13,28 | 14,00 | 2,90% | 700,00 |
| 29.01.2025 | 13,27 | 13,61 | 13,27 | 13,61 | 0,82% | 1.000,00 |
| 28.01.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -1,82% | - |
| 27.01.2025 | 13,78 | 13,78 | 13,75 | 13,75 | -4,08% | 935,00 |
| 24.01.2025 | 13,17 | 14,70 | 13,17 | 14,33 | 11,95% | 5.679,00 |
| 23.01.2025 | 12,31 | 12,80 | 12,31 | 12,80 | 4,07% | 300,00 |
| 22.01.2025 | 12,26 | 12,30 | 12,26 | 12,30 | 0,24% | 1.401,00 |
| 21.01.2025 | 11,50 | 12,27 | 11,50 | 12,27 | 4,34% | 1.400,00 |
| 20.01.2025 | 11,76 | 11,76 | 11,76 | 11,76 | -2,57% | - |
| 17.01.2025 | 12,18 | 12,18 | 12,00 | 12,07 | -0,58% | 117,00 |
| 16.01.2025 | 11,42 | 12,55 | 11,42 | 12,14 | 6,91% | 6.211,00 |
| 15.01.2025 | 11,31 | 11,36 | 11,31 | 11,36 | -2,15% | 800,00 |
| 14.01.2025 | 11,61 | 11,61 | 11,61 | 11,61 | -1,23% | - |
| 13.01.2025 | 11,45 | 11,75 | 11,40 | 11,75 | 3,02% | 1.030,00 |
| 10.01.2025 | 11,41 | 11,41 | 11,41 | 11,41 | 1,78% | - |
| 09.01.2025 | 11,21 | 11,21 | 11,21 | 11,21 | -4,31% | 800,00 |
| 08.01.2025 | 11,71 | 11,71 | 11,71 | 11,71 | 0,95% | - |
| 07.01.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -4,84% | - |
| 06.01.2025 | 11,42 | 12,19 | 11,42 | 12,19 | 6,56% | 425,00 |
| 03.01.2025 | 11,79 | 11,79 | 11,44 | 11,44 | -3,50% | 4.000,00 |
| 02.01.2025 | 11,60 | 11,86 | 11,60 | 11,86 | 1,07% | 1.178,00 |
| 30.12.2024 | 11,67 | 11,73 | 11,67 | 11,73 | 0,73% | 520,00 |
| 27.12.2024 | 11,65 | 11,65 | 11,65 | 11,65 | -0,13% | - |
| 23.12.2024 | 11,53 | 11,73 | 11,53 | 11,66 | 2,28% | 6.607,00 |
| 20.12.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -1,81% | - |
| 19.12.2024 | 11,40 | 11,61 | 11,40 | 11,61 | 0,74% | 450,00 |
| 18.12.2024 | 11,53 | 11,53 | 11,53 | 11,53 | -2,45% | - |
| 17.12.2024 | 11,43 | 12,01 | 11,43 | 11,82 | -0,04% | 51,00 |
| 16.12.2024 | 11,82 | 11,82 | 11,82 | 11,82 | 0,17% | 50,00 |
| 13.12.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -1,38% | 250,00 |
| 12.12.2024 | 11,97 | 11,97 | 11,97 | 11,97 | -0,95% | - |
| 11.12.2024 | 11,69 | 12,08 | 11,69 | 12,08 | 1,43% | 2.055,00 |
| 10.12.2024 | 11,71 | 11,91 | 11,71 | 11,91 | 1,93% | 8,00 |
| 09.12.2024 | 11,35 | 11,90 | 11,22 | 11,69 | 6,13% | 1.317,00 |
| 06.12.2024 | 10,80 | 11,01 | 10,80 | 11,01 | 0,36% | 2.000,00 |
| 05.12.2024 | 10,83 | 10,97 | 10,74 | 10,97 | 0,32% | 104,00 |
| 04.12.2024 | 10,94 | 10,94 | 10,94 | 10,94 | -0,59% | - |
| 03.12.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -0,36% | - |
| 02.12.2024 | 11,04 | 11,04 | 11,04 | 11,04 | 1,99% | 200,00 |
| 29.11.2024 | 10,62 | 11,00 | 10,62 | 10,83 | -1,28% | 2.225,00 |
| 28.11.2024 | 10,85 | 10,97 | 10,66 | 10,97 | 0,46% | 2.030,00 |
| 27.11.2024 | 11,10 | 11,10 | 10,92 | 10,92 | 2,06% | 200,00 |
| 26.11.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,85% | - |
| 25.11.2024 | 10,72 | 10,72 | 10,61 | 10,61 | 3,92% | 1.500,00 |
| 22.11.2024 | 10,21 | 10,21 | 10,21 | 10,21 | -2,11% | - |
| 21.11.2024 | 10,22 | 10,43 | 10,12 | 10,43 | 1,61% | 2.100,00 |
| 20.11.2024 | 10,32 | 10,32 | 10,26 | 10,26 | 0,15% | 35,00 |
| 19.11.2024 | 11,15 | 11,15 | 10,25 | 10,25 | -7,33% | 751,00 |
| 18.11.2024 | 10,86 | 11,24 | 10,86 | 11,06 | 4,10% | 6.270,00 |
| 15.11.2024 | 10,43 | 10,74 | 10,28 | 10,62 | 0,62% | 19.379,00 |
| 14.11.2024 | 8,79 | 10,88 | 8,79 | 10,56 | 20,33% | 2.295,00 |
| 13.11.2024 | 8,77 | 8,77 | 8,77 | 8,77 | 0,14% | - |
| 12.11.2024 | 9,11 | 9,23 | 8,73 | 8,76 | -6,29% | 293,00 |
| 11.11.2024 | 9,88 | 10,20 | 9,35 | 9,35 | -5,61% | 10.280,00 |
| 08.11.2024 | 10,47 | 10,47 | 9,90 | 9,90 | 1,29% | 359,00 |
| 07.11.2024 | 9,78 | 9,78 | 9,78 | 9,78 | -3,19% | - |
| 06.11.2024 | 9,83 | 10,10 | 9,83 | 10,10 | 4,06% | 1.200,00 |
| 05.11.2024 | 10,14 | 10,14 | 9,71 | 9,71 | -4,84% | 269,00 |
| 04.11.2024 | 9,86 | 10,40 | 9,86 | 10,20 | 5,35% | 3.955,00 |
| 01.11.2024 | 9,22 | 9,68 | 9,22 | 9,68 | 4,78% | 703,00 |
| 31.10.2024 | 9,26 | 9,44 | 9,24 | 9,24 | 0,43% | 1.806,00 |
| 30.10.2024 | 8,99 | 9,20 | 8,99 | 9,20 | -3,10% | 94,00 |
| 29.10.2024 | 9,43 | 9,49 | 9,43 | 9,49 | 0,61% | 50,00 |
| 28.10.2024 | 9,60 | 9,60 | 9,44 | 9,44 | 2,41% | 250,00 |
| 25.10.2024 | 9,07 | 9,21 | 9,07 | 9,21 | 1,92% | 6.200,00 |
| 24.10.2024 | 8,50 | 9,04 | 8,50 | 9,04 | 6,86% | 630,00 |
| 23.10.2024 | 8,46 | 8,46 | 8,46 | 8,46 | 2,74% | - |
| 22.10.2024 | 8,23 | 8,23 | 8,23 | 8,23 | -4,81% | - |
| 21.10.2024 | 8,29 | 8,65 | 8,29 | 8,65 | 2,05% | 150,00 |
| 18.10.2024 | 8,48 | 8,48 | 8,48 | 8,48 | 6,22% | 500,00 |
| 17.10.2024 | 7,98 | 7,98 | 7,98 | 7,98 | 6,40% | 100,00 |
| 16.10.2024 | 7,50 | 7,50 | 7,50 | 7,50 | -3,87% | - |
| 15.10.2024 | 7,84 | 7,84 | 7,80 | 7,80 | -1,56% | 500,00 |
| 14.10.2024 | 7,92 | 7,93 | 7,87 | 7,93 | -1,78% | 1.100,00 |
| 11.10.2024 | 7,88 | 8,07 | 7,88 | 8,07 | -0,12% | 1.125,00 |
| 10.10.2024 | 7,95 | 8,23 | 7,95 | 8,08 | 1,89% | 515,00 |
| 09.10.2024 | 7,67 | 7,93 | 7,67 | 7,93 | 1,54% | 3.000,00 |
| 08.10.2024 | 7,99 | 7,99 | 7,58 | 7,81 | -1,86% | 7.100,00 |
| 07.10.2024 | 7,80 | 7,96 | 7,80 | 7,96 | 0,23% | 9,00 |
| 04.10.2024 | 7,56 | 7,94 | 7,56 | 7,94 | 5,87% | 33,00 |
| 03.10.2024 | 7,90 | 7,90 | 7,50 | 7,50 | -6,90% | 500,00 |
| 02.10.2024 | 8,06 | 8,06 | 8,06 | 8,06 | 0,90% | - |
| 01.10.2024 | 8,42 | 8,42 | 7,98 | 7,98 | -4,88% | 800,00 |
| 30.09.2024 | 8,73 | 8,73 | 8,39 | 8,39 | -2,94% | 230,00 |