11,970€
-0,25%
Echtzeit-Aktienkurs Burberry Group PLC
Bid:
Ask:
Aktienkurse zur Burberry Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -1,23% | - |
| 07.10.2026 | 12,15 | 12,15 | 12,15 | 12,15 | 2,88% | - |
| 06.10.2026 | 11,81 | 11,81 | 11,81 | 11,81 | -0,84% | - |
| 05.10.2026 | 11,91 | 11,91 | 11,91 | 11,91 | 0,08% | - |
| 02.10.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -0,17% | - |
| 01.10.2026 | 11,92 | 11,92 | 11,92 | 11,92 | -0,58% | - |
| 30.09.2026 | 11,99 | 11,99 | 11,99 | 11,99 | 0,67% | - |
| 29.09.2026 | 11,91 | 11,91 | 11,91 | 11,91 | 0,80% | - |
| 28.09.2026 | 11,82 | 11,82 | 11,82 | 11,82 | -1,21% | - |
| 25.09.2026 | 11,96 | 11,96 | 11,96 | 11,96 | 0,46% | - |
| 24.09.2026 | 12,00 | 12,00 | 11,91 | 11,91 | -0,08% | 667,00 |
| 23.09.2026 | 11,92 | 11,92 | 11,92 | 11,92 | 1,71% | - |
| 22.09.2026 | 11,72 | 11,72 | 11,72 | 11,72 | -4,01% | - |
| 21.09.2026 | 11,66 | 12,21 | 11,65 | 12,21 | 4,85% | 810,00 |
| 18.09.2026 | 11,64 | 11,64 | 11,64 | 11,64 | -1,02% | - |
| 17.09.2026 | 11,76 | 11,76 | 11,76 | 11,76 | 2,17% | - |
| 16.09.2026 | 11,37 | 11,72 | 11,37 | 11,51 | -0,69% | 1.500,00 |
| 15.09.2026 | 11,59 | 11,59 | 11,59 | 11,59 | -2,07% | - |
| 14.09.2026 | 11,84 | 11,84 | 11,84 | 11,84 | -1,05% | - |
| 11.09.2026 | 11,96 | 11,96 | 11,96 | 11,96 | -0,62% | - |
| 10.09.2026 | 12,04 | 12,04 | 12,04 | 12,04 | -3,99% | - |
| 09.09.2026 | 12,54 | 12,54 | 12,54 | 12,54 | -2,18% | - |
| 08.09.2026 | 12,82 | 12,82 | 12,82 | 12,82 | -0,08% | - |
| 07.09.2026 | 12,83 | 12,83 | 12,83 | 12,83 | 0,59% | - |
| 04.09.2026 | 12,75 | 12,75 | 12,75 | 12,75 | 2,08% | - |
| 03.09.2026 | 12,49 | 12,49 | 12,49 | 12,49 | -0,04% | - |
| 02.09.2026 | 12,46 | 12,50 | 12,46 | 12,50 | -1,07% | 45,00 |
| 01.09.2026 | 12,63 | 12,63 | 12,63 | 12,63 | -0,55% | - |
| 31.08.2026 | 12,65 | 12,70 | 12,65 | 12,70 | 1,68% | 706,00 |
| 28.08.2026 | 12,49 | 12,49 | 12,49 | 12,49 | -0,91% | - |
| 27.08.2026 | 12,67 | 12,67 | 12,58 | 12,61 | 0,00% | 250,00 |
| 26.08.2026 | 12,61 | 12,61 | 12,61 | 12,61 | 0,16% | - |
| 25.08.2026 | 12,59 | 12,59 | 12,59 | 12,59 | -1,87% | - |
| 24.08.2026 | 12,48 | 12,83 | 12,48 | 12,83 | 4,18% | 150,00 |
| 21.08.2026 | 12,31 | 12,31 | 12,31 | 12,31 | -2,30% | - |
| 20.08.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,48% | - |
| 19.08.2026 | 12,54 | 12,54 | 12,54 | 12,54 | -2,68% | - |
| 18.08.2026 | 12,26 | 12,89 | 12,26 | 12,89 | 2,63% | 100,00 |
| 17.08.2026 | 12,56 | 12,56 | 12,56 | 12,56 | -2,11% | - |
| 14.08.2026 | 12,83 | 12,83 | 12,83 | 12,83 | -2,10% | - |
| 13.08.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 12.08.2026 | 13,68 | 13,68 | 13,00 | 13,00 | -5,04% | 2.000,00 |
| 11.08.2026 | 13,69 | 13,69 | 13,69 | 13,69 | 0,44% | - |
| 10.08.2026 | 13,90 | 13,90 | 13,63 | 13,63 | -2,15% | 4.440,00 |
| 07.08.2026 | 13,93 | 13,93 | 13,93 | 13,93 | -1,17% | - |
| 06.08.2026 | 14,07 | 14,10 | 14,07 | 14,10 | 0,00% | 672,00 |
| 05.08.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,61% | - |
| 04.08.2026 | 14,07 | 14,07 | 14,01 | 14,01 | 1,16% | 500,00 |
| 03.08.2026 | 13,85 | 13,85 | 13,85 | 13,85 | -1,14% | - |
| 31.07.2026 | 13,93 | 14,01 | 13,93 | 14,01 | -1,34% | 1.100,00 |
| 30.07.2026 | 13,89 | 14,20 | 13,89 | 14,20 | 2,90% | 350,00 |
| 29.07.2026 | 13,28 | 13,80 | 13,28 | 13,80 | 8,83% | 700,00 |
| 28.07.2026 | 12,68 | 12,68 | 12,68 | 12,68 | 1,44% | - |
| 27.07.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 3,14% | 2.500,00 |
| 24.07.2026 | 12,12 | 12,12 | 12,12 | 12,12 | -1,34% | - |
| 23.07.2026 | 12,29 | 12,29 | 12,29 | 12,29 | -4,21% | - |
| 22.07.2026 | 12,73 | 12,83 | 12,73 | 12,83 | 4,14% | 2.000,00 |
| 21.07.2026 | 12,32 | 12,32 | 12,32 | 12,32 | -1,95% | - |
| 20.07.2026 | 12,56 | 12,56 | 12,56 | 12,56 | -1,49% | - |
| 17.07.2026 | 12,96 | 12,96 | 12,75 | 12,75 | -1,20% | 300,00 |
| 16.07.2026 | 12,91 | 12,91 | 12,91 | 12,91 | 3,12% | - |
| 15.07.2026 | 12,52 | 12,52 | 12,52 | 12,52 | -1,11% | - |
| 14.07.2026 | 12,66 | 12,66 | 12,66 | 12,66 | 0,96% | - |
| 13.07.2026 | 12,54 | 12,54 | 12,54 | 12,54 | -0,56% | - |
| 10.07.2026 | 12,61 | 12,61 | 12,61 | 12,61 | 1,86% | - |
| 09.07.2026 | 12,38 | 12,38 | 12,38 | 12,38 | -4,11% | - |
| 08.07.2026 | 12,91 | 12,91 | 12,91 | 12,91 | 0,98% | - |
| 07.07.2026 | 12,78 | 12,78 | 12,78 | 12,78 | 1,55% | - |
| 06.07.2026 | 12,59 | 12,59 | 12,59 | 12,59 | 0,88% | - |
| 03.07.2026 | 12,48 | 12,48 | 12,48 | 12,48 | 0,24% | - |
| 02.07.2026 | 12,32 | 12,45 | 12,32 | 12,45 | 1,10% | 120,00 |
| 01.07.2026 | 12,31 | 12,31 | 12,31 | 12,31 | -3,11% | - |
| 30.06.2026 | 12,71 | 12,71 | 12,71 | 12,71 | -0,97% | - |
| 29.06.2026 | 12,83 | 12,83 | 12,83 | 12,83 | 1,87% | - |
| 26.06.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 25.06.2026 | 12,57 | 12,57 | 12,50 | 12,50 | 0,36% | 65,00 |
| 24.06.2026 | 12,45 | 12,45 | 12,45 | 12,45 | -0,88% | - |
| 23.06.2026 | 12,56 | 12,56 | 12,56 | 12,56 | -3,46% | - |
| 22.06.2026 | 13,01 | 13,01 | 13,01 | 13,01 | -1,59% | - |
| 19.06.2026 | 13,22 | 13,22 | 13,22 | 13,22 | 4,01% | - |
| 18.06.2026 | 13,01 | 13,01 | 12,71 | 12,71 | -4,90% | 125,00 |
| 17.06.2026 | 13,37 | 13,37 | 13,37 | 13,37 | 0,26% | - |
| 16.06.2026 | 13,33 | 13,33 | 13,33 | 13,33 | -2,38% | - |
| 15.06.2026 | 13,66 | 13,66 | 13,66 | 13,66 | 3,72% | - |
| 12.06.2026 | 13,17 | 13,17 | 13,17 | 13,17 | 1,86% | - |
| 11.06.2026 | 12,93 | 12,93 | 12,93 | 12,93 | 0,39% | - |
| 10.06.2026 | 12,88 | 12,88 | 12,88 | 12,88 | 0,47% | - |
| 09.06.2026 | 12,82 | 12,82 | 12,82 | 12,82 | 3,31% | - |
| 08.06.2026 | 12,41 | 12,41 | 12,41 | 12,41 | -4,02% | - |
| 05.06.2026 | 12,83 | 12,93 | 12,83 | 12,93 | 0,66% | 500,00 |
| 04.06.2026 | 12,84 | 12,84 | 12,84 | 12,84 | -3,93% | - |
| 03.06.2026 | 13,37 | 13,37 | 13,37 | 13,37 | -0,71% | 52,00 |
| 02.06.2026 | 13,46 | 13,46 | 13,46 | 13,46 | -1,07% | - |
| 01.06.2026 | 13,61 | 13,61 | 13,61 | 13,61 | -0,15% | - |
| 29.05.2026 | 13,63 | 13,63 | 13,63 | 13,63 | 0,81% | - |
| 28.05.2026 | 13,52 | 13,52 | 13,52 | 13,52 | 1,31% | 200,00 |
| 27.05.2026 | 13,34 | 13,34 | 13,34 | 13,34 | 2,58% | - |
| 26.05.2026 | 13,01 | 13,01 | 13,01 | 13,01 | 0,04% | - |
| 25.05.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -0,61% | - |
| 22.05.2026 | 13,08 | 13,08 | 13,08 | 13,08 | 0,31% | - |