11,643€
-0,83%
Echtzeit-Aktienkurs Burberry Group PLC
Bid:
Ask:
Aktienkurse zur Burberry Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 11,76 | 11,87 | 11,58 | 11,64 | -1,75% | 52,00 |
| 17.09.2026 | 11,85 | 11,99 | 11,73 | 11,85 | 0,61% | 8,00 |
| 16.09.2026 | 11,66 | 11,89 | 11,21 | 11,78 | 1,32% | - |
| 15.09.2026 | 11,79 | 11,80 | 11,60 | 11,63 | -1,44% | 14.601,00 |
| 14.09.2026 | 11,86 | 12,04 | 11,70 | 11,80 | -0,87% | - |
| 11.09.2026 | 11,88 | 12,28 | 11,86 | 11,90 | 0,41% | - |
| 10.09.2026 | 12,16 | 12,21 | 11,61 | 11,85 | -2,21% | - |
| 09.09.2026 | 12,52 | 12,68 | 12,12 | 12,12 | -4,34% | - |
| 08.09.2026 | 12,92 | 12,96 | 12,64 | 12,67 | -2,16% | 9.800,00 |
| 07.09.2026 | 12,96 | 13,03 | 12,64 | 12,95 | -0,32% | - |
| 04.09.2026 | 12,70 | 13,02 | 12,70 | 12,99 | 1,48% | - |
| 03.09.2026 | 12,47 | 12,95 | 12,26 | 12,80 | 2,54% | - |
| 02.09.2026 | 12,47 | 12,65 | 12,19 | 12,48 | 0,06% | 10.600,00 |
| 01.09.2026 | 12,76 | 12,81 | 12,39 | 12,48 | -2,10% | - |
| 31.08.2026 | 12,79 | 12,94 | 12,72 | 12,74 | -0,31% | - |
| 28.08.2026 | 12,67 | 12,91 | 12,64 | 12,78 | 1,08% | - |
| 27.08.2026 | 12,70 | 12,81 | 12,54 | 12,65 | -0,85% | - |
| 26.08.2026 | 12,74 | 12,97 | 12,70 | 12,75 | 0,18% | 23,00 |
| 25.08.2026 | 12,60 | 12,78 | 12,59 | 12,73 | 0,43% | - |
| 24.08.2026 | 12,41 | 12,77 | 12,41 | 12,68 | 2,01% | - |
| 21.08.2026 | 12,47 | 12,63 | 12,32 | 12,43 | 0,77% | - |
| 20.08.2026 | 12,73 | 12,76 | 12,32 | 12,33 | -3,20% | - |
| 19.08.2026 | 12,72 | 12,94 | 12,48 | 12,74 | -0,04% | - |
| 18.08.2026 | 12,31 | 12,81 | 12,21 | 12,74 | 3,10% | - |
| 17.08.2026 | 12,51 | 12,74 | 12,31 | 12,36 | -1,81% | - |
| 14.08.2026 | 12,96 | 13,06 | 12,57 | 12,59 | -2,97% | - |
| 13.08.2026 | 13,21 | 13,39 | 12,92 | 12,97 | -1,66% | - |
| 12.08.2026 | 13,81 | 13,82 | 13,06 | 13,19 | -4,28% | - |
| 11.08.2026 | 13,76 | 13,84 | 13,63 | 13,78 | 0,72% | - |
| 10.08.2026 | 13,62 | 13,82 | 13,49 | 13,68 | -0,56% | - |
| 07.08.2026 | 14,06 | 14,08 | 13,73 | 13,76 | -2,10% | - |
| 06.08.2026 | 14,30 | 14,39 | 14,06 | 14,06 | -1,68% | 56.000,00 |
| 05.08.2026 | 14,34 | 14,34 | 13,84 | 14,30 | -0,33% | - |
| 04.08.2026 | 14,35 | 14,36 | 13,91 | 14,34 | -0,07% | - |
| 03.08.2026 | 14,02 | 14,38 | 14,00 | 14,35 | 3,04% | - |
| 31.07.2026 | 14,20 | 14,34 | 13,93 | 13,93 | -1,45% | 364,00 |
| 30.07.2026 | 13,98 | 14,23 | 13,82 | 14,14 | 1,27% | - |
| 29.07.2026 | 13,50 | 14,07 | 13,43 | 13,96 | 2,99% | 11.750,00 |
| 28.07.2026 | 12,81 | 13,61 | 12,73 | 13,55 | 6,26% | 4.000,00 |
| 27.07.2026 | 12,77 | 12,89 | 12,58 | 12,76 | 1,96% | - |
| 24.07.2026 | 12,20 | 12,67 | 12,17 | 12,51 | 2,43% | 1.494,00 |
| 23.07.2026 | 12,47 | 12,56 | 12,12 | 12,21 | -2,14% | - |
| 22.07.2026 | 12,75 | 12,76 | 12,37 | 12,48 | -2,18% | - |
| 21.07.2026 | 12,39 | 12,83 | 12,39 | 12,76 | 4,70% | 6.000,00 |
| 20.07.2026 | 12,64 | 12,70 | 12,17 | 12,19 | -4,09% | 25.708,00 |
| 17.07.2026 | 13,11 | 13,20 | 12,23 | 12,71 | -3,53% | - |
| 16.07.2026 | 12,94 | 13,45 | 12,84 | 13,17 | 2,65% | - |
| 15.07.2026 | 12,64 | 13,02 | 12,63 | 12,83 | 2,80% | 9.600,00 |
| 14.07.2026 | 12,75 | 12,80 | 12,43 | 12,48 | -2,14% | - |
| 13.07.2026 | 12,58 | 12,98 | 12,56 | 12,75 | 0,20% | 2.500,00 |
| 10.07.2026 | 12,64 | 12,88 | 12,61 | 12,73 | 0,62% | - |
| 09.07.2026 | 12,50 | 12,73 | 12,42 | 12,65 | 1,32% | - |
| 08.07.2026 | 13,02 | 13,13 | 12,39 | 12,49 | -4,69% | - |
| 07.07.2026 | 12,86 | 13,41 | 12,85 | 13,10 | 1,67% | - |
| 06.07.2026 | 12,71 | 13,00 | 12,67 | 12,89 | 1,47% | - |
| 03.07.2026 | 12,44 | 12,72 | 12,43 | 12,70 | 2,44% | - |
| 02.07.2026 | 12,39 | 12,69 | 12,35 | 12,40 | 0,18% | - |
| 01.07.2026 | 12,27 | 12,43 | 12,10 | 12,37 | 0,57% | - |
| 30.06.2026 | 12,80 | 12,80 | 12,26 | 12,30 | -3,87% | - |
| 29.06.2026 | 13,05 | 13,09 | 12,69 | 12,80 | -1,33% | - |
| 26.06.2026 | 12,63 | 13,01 | 12,62 | 12,97 | 2,09% | - |
| 25.06.2026 | 12,67 | 13,11 | 12,48 | 12,71 | 0,43% | 88,00 |
| 24.06.2026 | 12,64 | 12,73 | 12,51 | 12,65 | 0,40% | - |
| 23.06.2026 | 12,74 | 12,75 | 12,42 | 12,60 | -2,08% | - |
| 22.06.2026 | 13,17 | 13,23 | 12,67 | 12,87 | -1,24% | - |
| 19.06.2026 | 13,20 | 13,40 | 13,03 | 13,03 | -0,72% | - |
| 18.06.2026 | 13,10 | 13,29 | 12,80 | 13,13 | 0,67% | - |
| 17.06.2026 | 13,43 | 13,57 | 13,01 | 13,04 | -2,61% | - |
| 16.06.2026 | 13,33 | 13,58 | 13,20 | 13,39 | 0,81% | - |
| 15.06.2026 | 13,81 | 14,12 | 13,26 | 13,28 | -2,50% | - |
| 12.06.2026 | 13,26 | 13,93 | 13,23 | 13,62 | 2,38% | - |
| 11.06.2026 | 13,00 | 13,46 | 12,97 | 13,30 | 2,74% | - |
| 10.06.2026 | 13,04 | 13,15 | 12,74 | 12,95 | -1,05% | - |
| 09.06.2026 | 12,98 | 13,33 | 12,82 | 13,09 | 1,20% | 600,00 |
| 08.06.2026 | 12,53 | 13,02 | 12,51 | 12,93 | 1,29% | - |
| 05.06.2026 | 12,75 | 13,13 | 12,71 | 12,77 | -0,76% | - |
| 04.06.2026 | 13,11 | 13,34 | 12,74 | 12,86 | -1,58% | - |
| 03.06.2026 | 13,51 | 13,65 | 13,00 | 13,07 | -3,40% | 41.955,00 |
| 02.06.2026 | 13,62 | 13,79 | 13,50 | 13,53 | -0,59% | 3.400,00 |
| 01.06.2026 | 13,87 | 13,87 | 13,42 | 13,61 | -1,43% | 300,00 |
| 29.05.2026 | 13,70 | 14,10 | 13,66 | 13,81 | 1,06% | - |
| 28.05.2026 | 13,88 | 13,88 | 13,50 | 13,66 | -1,42% | - |
| 27.05.2026 | 13,54 | 13,95 | 13,45 | 13,86 | 2,38% | - |
| 26.05.2026 | 13,26 | 13,61 | 13,19 | 13,54 | 1,75% | - |
| 25.05.2026 | 13,17 | 13,33 | 13,13 | 13,31 | 2,50% | 4.510,00 |
| 22.05.2026 | 13,24 | 13,25 | 12,69 | 12,98 | -2,04% | - |
| 21.05.2026 | 13,04 | 13,31 | 12,88 | 13,25 | 1,08% | 880,00 |
| 20.05.2026 | 12,90 | 13,24 | 12,69 | 13,11 | 1,75% | - |
| 19.05.2026 | 12,46 | 12,94 | 12,43 | 12,88 | 3,06% | - |
| 18.05.2026 | 12,50 | 12,67 | 12,10 | 12,50 | 2,88% | - |
| 15.05.2026 | 12,49 | 12,54 | 11,83 | 12,15 | -3,26% | - |
| 14.05.2026 | 13,76 | 14,10 | 12,41 | 12,56 | -8,69% | - |
| 13.05.2026 | 13,43 | 13,76 | 13,37 | 13,76 | 2,80% | - |
| 12.05.2026 | 13,47 | 13,67 | 13,25 | 13,38 | -1,58% | 3.730,00 |
| 11.05.2026 | 14,05 | 14,10 | 13,50 | 13,60 | -3,85% | - |
| 08.05.2026 | 14,21 | 14,33 | 14,05 | 14,14 | -0,28% | - |
| 07.05.2026 | 14,08 | 14,61 | 14,01 | 14,18 | 1,65% | - |
| 06.05.2026 | 13,52 | 14,06 | 13,48 | 13,95 | 3,73% | - |
| 05.05.2026 | 13,31 | 13,59 | 13,23 | 13,45 | 0,75% | 484,00 |
| 04.05.2026 | 13,64 | 13,65 | 13,27 | 13,35 | -0,76% | 25,00 |