15,758€
0,43%
Echtzeit-Aktienkurs Burberry Group PLC
Bid:
Ask:
Aktienkurse zur Burberry Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.05.2025 | 11,44 | 11,76 | 11,44 | 11,76 | 3,84% | 60,00 |
| 26.05.2025 | 11,43 | 11,43 | 11,33 | 11,33 | -2,29% | 400,00 |
| 23.05.2025 | 11,59 | 11,59 | 11,59 | 11,59 | -2,52% | - |
| 22.05.2025 | 11,89 | 11,89 | 11,89 | 11,89 | -2,66% | - |
| 21.05.2025 | 12,41 | 12,41 | 12,22 | 12,22 | -2,75% | 800,00 |
| 20.05.2025 | 11,88 | 12,56 | 11,88 | 12,56 | 4,75% | 50,00 |
| 19.05.2025 | 11,93 | 11,99 | 11,93 | 11,99 | 5,18% | 1.700,00 |
| 16.05.2025 | 11,26 | 11,40 | 11,26 | 11,40 | 0,18% | 600,00 |
| 15.05.2025 | 11,46 | 11,60 | 11,30 | 11,38 | -0,96% | 5.350,00 |
| 14.05.2025 | 9,81 | 11,49 | 9,81 | 11,49 | 17,08% | 1.511,00 |
| 13.05.2025 | 9,64 | 9,96 | 9,64 | 9,81 | 1,18% | 2.245,00 |
| 12.05.2025 | 9,11 | 9,70 | 9,11 | 9,70 | 5,41% | 1.000,00 |
| 09.05.2025 | 8,92 | 9,20 | 8,92 | 9,20 | 0,66% | 1.700,00 |
| 08.05.2025 | 8,64 | 9,14 | 8,64 | 9,14 | 4,60% | 600,00 |
| 07.05.2025 | 8,52 | 8,74 | 8,52 | 8,74 | 2,58% | 75,00 |
| 06.05.2025 | 8,52 | 8,52 | 8,52 | 8,52 | 0,09% | - |
| 05.05.2025 | 8,51 | 8,51 | 8,51 | 8,51 | -1,53% | - |
| 02.05.2025 | 8,64 | 8,64 | 8,64 | 8,64 | -0,44% | - |
| 30.04.2025 | 8,68 | 8,68 | 8,68 | 8,68 | 1,47% | - |
| 29.04.2025 | 8,56 | 8,56 | 8,56 | 8,56 | 1,37% | - |
| 28.04.2025 | 8,44 | 8,44 | 8,44 | 8,44 | -0,12% | 35,00 |
| 25.04.2025 | 8,20 | 8,45 | 8,20 | 8,45 | 3,68% | 50,00 |
| 24.04.2025 | 8,20 | 8,20 | 8,15 | 8,15 | -2,74% | 4.000,00 |
| 23.04.2025 | 8,12 | 8,38 | 8,12 | 8,38 | 10,38% | 1.200,00 |
| 22.04.2025 | 7,59 | 7,59 | 7,59 | 7,59 | -1,35% | - |
| 17.04.2025 | 7,70 | 7,70 | 7,70 | 7,70 | -1,16% | - |
| 16.04.2025 | 7,79 | 7,79 | 7,79 | 7,79 | -2,33% | 1,00 |
| 15.04.2025 | 7,97 | 7,97 | 7,97 | 7,97 | -2,09% | - |
| 14.04.2025 | 7,94 | 8,17 | 7,94 | 8,14 | 2,21% | 1.144,00 |
| 11.04.2025 | 7,65 | 7,97 | 7,65 | 7,97 | 3,19% | 67,00 |
| 10.04.2025 | 8,35 | 8,35 | 7,72 | 7,72 | 5,61% | 428,00 |
| 09.04.2025 | 7,31 | 7,31 | 7,31 | 7,31 | -9,06% | - |
| 08.04.2025 | 7,81 | 8,15 | 7,81 | 8,04 | 3,61% | 750,00 |
| 07.04.2025 | 7,43 | 7,76 | 7,25 | 7,76 | -0,82% | 870,00 |
| 04.04.2025 | 8,19 | 8,24 | 7,82 | 7,82 | -9,36% | 3.025,00 |
| 03.04.2025 | 9,21 | 9,21 | 8,63 | 8,63 | -7,80% | 2.000,00 |
| 02.04.2025 | 9,05 | 9,36 | 9,00 | 9,36 | 1,21% | 2.000,00 |
| 01.04.2025 | 9,21 | 9,25 | 9,21 | 9,25 | 1,07% | 130,00 |
| 31.03.2025 | 9,62 | 9,62 | 9,15 | 9,15 | -5,92% | 525,00 |
| 28.03.2025 | 9,90 | 9,90 | 9,73 | 9,73 | -3,70% | 1.900,00 |
| 27.03.2025 | 9,54 | 10,12 | 9,54 | 10,10 | 7,77% | 3.125,00 |
| 26.03.2025 | 9,81 | 9,81 | 9,37 | 9,37 | -7,35% | 370,00 |
| 25.03.2025 | 9,86 | 10,12 | 9,86 | 10,12 | 1,60% | 425,00 |
| 24.03.2025 | 10,18 | 10,18 | 9,96 | 9,96 | -5,76% | 50,00 |
| 21.03.2025 | 10,57 | 10,57 | 10,57 | 10,57 | -0,47% | - |
| 20.03.2025 | 10,52 | 10,62 | 10,52 | 10,62 | -1,58% | 200,00 |
| 19.03.2025 | 10,79 | 10,79 | 10,79 | 10,79 | -0,51% | - |
| 18.03.2025 | 10,78 | 10,86 | 10,78 | 10,84 | -2,25% | 650,00 |
| 17.03.2025 | 11,21 | 11,21 | 11,03 | 11,09 | -6,02% | 385,00 |
| 14.03.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -2,16% | - |
| 13.03.2025 | 12,06 | 12,06 | 12,06 | 12,06 | -0,62% | - |
| 12.03.2025 | 12,28 | 12,28 | 12,14 | 12,14 | 0,66% | 290,00 |
| 11.03.2025 | 11,71 | 12,06 | 11,71 | 12,06 | 1,47% | 1.000,00 |
| 10.03.2025 | 11,88 | 11,88 | 11,88 | 11,88 | -1,61% | - |
| 07.03.2025 | 12,69 | 12,69 | 12,08 | 12,08 | -7,12% | 900,00 |
| 06.03.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,15% | - |
| 05.03.2025 | 12,98 | 12,98 | 12,98 | 12,98 | -3,17% | - |