12,750€
2,41%
Echtzeit-Aktienkurs Burberry Group PLC
Bid:
Ask:
Aktienkurse zur Burberry Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.05.2026 | 13,04 | 13,04 | 13,04 | 13,04 | 1,12% | - |
| 20.05.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 3,45% | - |
| 19.05.2026 | 12,47 | 12,47 | 12,47 | 12,47 | 2,59% | - |
| 18.05.2026 | 12,15 | 12,15 | 12,15 | 12,15 | -2,06% | - |
| 15.05.2026 | 12,41 | 12,41 | 12,41 | 12,41 | -1,98% | - |
| 14.05.2026 | 13,05 | 13,05 | 12,66 | 12,66 | -6,05% | 120,00 |
| 13.05.2026 | 13,33 | 13,47 | 13,33 | 13,47 | 2,05% | 100,00 |
| 12.05.2026 | 13,48 | 13,48 | 13,20 | 13,20 | -5,51% | 300,00 |
| 11.05.2026 | 13,97 | 13,97 | 13,97 | 13,97 | -1,65% | - |
| 08.05.2026 | 14,21 | 14,21 | 14,21 | 14,21 | -0,66% | - |
| 07.05.2026 | 14,00 | 14,30 | 14,00 | 14,30 | 2,40% | 1.000,00 |
| 06.05.2026 | 13,42 | 13,97 | 13,42 | 13,97 | 5,64% | 100,00 |
| 05.05.2026 | 13,22 | 13,22 | 13,22 | 13,22 | -0,56% | - |
| 04.05.2026 | 13,60 | 13,60 | 13,30 | 13,30 | 2,03% | 300,00 |
| 30.04.2026 | 13,03 | 13,03 | 13,03 | 13,03 | -2,94% | - |
| 29.04.2026 | 13,50 | 13,50 | 13,43 | 13,43 | -0,41% | 100,00 |
| 28.04.2026 | 13,48 | 13,48 | 13,48 | 13,48 | 1,89% | - |
| 27.04.2026 | 13,23 | 13,23 | 13,23 | 13,23 | 1,89% | - |
| 24.04.2026 | 13,24 | 13,24 | 12,99 | 12,99 | -1,33% | 75,00 |
| 23.04.2026 | 13,16 | 13,16 | 13,16 | 13,16 | -5,97% | - |
| 22.04.2026 | 13,70 | 14,00 | 13,70 | 14,00 | 3,82% | 1.500,00 |
| 21.04.2026 | 13,48 | 13,48 | 13,48 | 13,48 | -0,52% | - |
| 20.04.2026 | 13,55 | 13,55 | 13,55 | 13,55 | 4,11% | - |
| 17.04.2026 | 13,02 | 13,02 | 13,02 | 13,02 | 0,31% | - |
| 16.04.2026 | 13,13 | 13,13 | 12,98 | 12,98 | -4,24% | 150,00 |
| 15.04.2026 | 13,44 | 13,55 | 13,44 | 13,55 | 3,91% | 600,00 |
| 14.04.2026 | 13,04 | 13,04 | 13,04 | 13,04 | -1,73% | - |
| 13.04.2026 | 13,26 | 13,27 | 13,26 | 13,27 | 0,99% | 100,00 |
| 10.04.2026 | 13,14 | 13,14 | 13,14 | 13,14 | 0,61% | - |
| 09.04.2026 | 13,06 | 13,06 | 13,06 | 13,06 | 0,85% | - |
| 08.04.2026 | 12,95 | 12,95 | 12,95 | 12,95 | 2,78% | - |
| 07.04.2026 | 12,50 | 12,60 | 12,50 | 12,60 | 1,61% | 330,00 |
| 02.04.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -1,43% | - |
| 01.04.2026 | 12,58 | 12,58 | 12,58 | 12,58 | 1,94% | - |
| 31.03.2026 | 12,34 | 12,34 | 12,34 | 12,34 | 4,44% | - |
| 30.03.2026 | 11,82 | 11,82 | 11,82 | 11,82 | -1,66% | - |
| 27.03.2026 | 12,02 | 12,02 | 12,02 | 12,02 | 0,50% | - |
| 26.03.2026 | 11,96 | 11,96 | 11,96 | 11,96 | -0,38% | - |
| 25.03.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,29% | - |
| 24.03.2026 | 11,97 | 11,97 | 11,97 | 11,97 | 5,98% | - |
| 23.03.2026 | 11,29 | 11,29 | 11,29 | 11,29 | -4,20% | - |
| 20.03.2026 | 11,79 | 11,79 | 11,79 | 11,79 | -1,13% | - |
| 19.03.2026 | 11,92 | 11,92 | 11,92 | 11,92 | -2,97% | - |
| 18.03.2026 | 12,29 | 12,29 | 12,29 | 12,29 | 3,24% | - |
| 17.03.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 0,17% | - |
| 16.03.2026 | 11,88 | 11,88 | 11,88 | 11,88 | -3,77% | - |
| 13.03.2026 | 12,35 | 12,35 | 12,35 | 12,35 | -1,08% | - |
| 12.03.2026 | 12,36 | 12,48 | 12,36 | 12,48 | -0,24% | 32,00 |
| 11.03.2026 | 12,51 | 12,51 | 12,51 | 12,51 | 0,60% | - |
| 10.03.2026 | 12,25 | 12,48 | 12,25 | 12,44 | 1,59% | 200,00 |
| 09.03.2026 | 12,24 | 12,24 | 12,24 | 12,24 | -3,32% | - |
| 06.03.2026 | 12,66 | 12,66 | 12,66 | 12,66 | 1,28% | - |
| 05.03.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 1,54% | - |
| 04.03.2026 | 12,31 | 12,31 | 12,31 | 12,31 | -1,52% | - |
| 03.03.2026 | 12,68 | 12,68 | 12,50 | 12,50 | -0,95% | 500,00 |
| 02.03.2026 | 12,62 | 12,62 | 12,62 | 12,62 | -4,75% | - |
| 27.02.2026 | 13,58 | 13,58 | 13,25 | 13,25 | -2,47% | 1.500,00 |
| 26.02.2026 | 13,59 | 13,59 | 13,59 | 13,59 | -2,96% | - |
| 25.02.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 0,36% | 500,00 |
| 24.02.2026 | 13,95 | 13,95 | 13,95 | 13,95 | -2,38% | - |
| 23.02.2026 | 13,87 | 14,29 | 13,87 | 14,29 | 6,52% | 1.549,00 |
| 20.02.2026 | 13,42 | 13,42 | 13,42 | 13,42 | -0,59% | - |
| 19.02.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 0,04% | - |
| 18.02.2026 | 13,44 | 13,49 | 13,44 | 13,49 | -0,22% | 100,00 |
| 17.02.2026 | 13,52 | 13,52 | 13,52 | 13,52 | -0,07% | - |
| 16.02.2026 | 13,73 | 13,73 | 13,53 | 13,53 | -1,31% | 500,00 |
| 13.02.2026 | 13,71 | 13,71 | 13,71 | 13,71 | -2,07% | - |
| 12.02.2026 | 13,80 | 14,00 | 13,80 | 14,00 | -0,78% | 200,00 |
| 11.02.2026 | 13,93 | 14,11 | 13,93 | 14,11 | 2,39% | 706,00 |
| 10.02.2026 | 13,98 | 13,98 | 13,78 | 13,78 | -0,14% | 150,00 |
| 09.02.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 7,06% | 200,00 |
| 06.02.2026 | 12,89 | 12,89 | 12,89 | 12,89 | 0,55% | - |
| 05.02.2026 | 12,82 | 12,82 | 12,82 | 12,82 | 3,22% | - |
| 04.02.2026 | 12,42 | 12,42 | 12,42 | 12,42 | -2,36% | - |
| 03.02.2026 | 12,72 | 12,72 | 12,72 | 12,72 | 0,83% | - |
| 02.02.2026 | 12,62 | 12,62 | 12,62 | 12,62 | -5,43% | - |