13,892€
5,68%
Echtzeit-Aktienkurs Burberry Group PLC
Bid:
Ask:
Aktienkurse zur Burberry Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 13,75 | 14,46 | 13,55 | 14,40 | 9,55% | - |
| 14.10.2025 | 13,53 | 13,59 | 13,15 | 13,15 | -1,72% | - |
| 13.10.2025 | 14,10 | 14,26 | 13,38 | 13,38 | -5,81% | - |
| 10.10.2025 | 14,20 | 14,43 | 13,95 | 14,20 | -0,60% | - |
| 09.10.2025 | 14,72 | 15,04 | 14,17 | 14,29 | -1,11% | - |
| 08.10.2025 | 14,31 | 14,74 | 14,30 | 14,45 | 2,52% | - |
| 07.10.2025 | 13,94 | 14,48 | 13,85 | 14,09 | 2,66% | - |
| 06.10.2025 | 14,14 | 14,14 | 13,73 | 13,73 | -0,90% | - |
| 03.10.2025 | 13,95 | 14,11 | 13,82 | 13,85 | 1,02% | - |
| 02.10.2025 | 13,77 | 13,98 | 13,69 | 13,71 | 1,29% | - |
| 01.10.2025 | 13,41 | 13,93 | 13,39 | 13,54 | 1,84% | - |
| 30.09.2025 | 13,52 | 13,64 | 13,29 | 13,29 | -0,82% | - |
| 29.09.2025 | 13,29 | 13,66 | 13,13 | 13,40 | 2,76% | - |
| 26.09.2025 | 12,88 | 13,31 | 12,88 | 13,04 | 2,92% | - |
| 25.09.2025 | 12,89 | 13,22 | 12,67 | 12,67 | 0,16% | 2.000,00 |
| 24.09.2025 | 13,23 | 13,24 | 12,60 | 12,65 | -2,43% | - |
| 23.09.2025 | 12,68 | 13,30 | 12,67 | 12,97 | 2,25% | 20,00 |
| 22.09.2025 | 13,14 | 13,24 | 12,68 | 12,68 | -1,59% | 15,00 |
| 19.09.2025 | 13,26 | 13,32 | 12,89 | 12,89 | -1,94% | - |
| 18.09.2025 | 12,88 | 13,50 | 12,83 | 13,14 | 0,98% | 2.000,00 |
| 17.09.2025 | 12,46 | 13,14 | 12,34 | 13,01 | 4,56% | - |
| 16.09.2025 | 12,53 | 12,76 | 12,40 | 12,45 | 1,22% | - |
| 15.09.2025 | 12,97 | 12,98 | 12,30 | 12,30 | -3,49% | 1.520,00 |
| 12.09.2025 | 13,41 | 13,41 | 12,64 | 12,74 | -3,30% | 100,00 |
| 11.09.2025 | 13,90 | 13,94 | 13,18 | 13,18 | -3,80% | - |
| 10.09.2025 | 13,87 | 13,96 | 13,56 | 13,70 | -7,47% | - |
| 09.09.2025 | 14,66 | 15,12 | 13,41 | 14,80 | 2,35% | - |
| 08.09.2025 | 14,29 | 14,79 | 14,29 | 14,46 | 2,84% | - |
| 05.09.2025 | 14,53 | 14,54 | 13,98 | 14,06 | -1,64% | - |
| 04.09.2025 | 14,92 | 14,95 | 14,30 | 14,30 | -2,59% | 65,00 |
| 03.09.2025 | 14,58 | 15,04 | 14,58 | 14,68 | 2,19% | - |
| 02.09.2025 | 14,56 | 14,71 | 14,31 | 14,36 | -0,07% | - |
| 01.09.2025 | 15,01 | 15,06 | 14,37 | 14,37 | -2,58% | - |
| 29.08.2025 | 15,18 | 15,44 | 14,75 | 14,75 | -2,90% | - |
| 28.08.2025 | 15,06 | 15,85 | 15,06 | 15,19 | 1,78% | 600,00 |
| 27.08.2025 | 14,81 | 15,41 | 14,76 | 14,93 | 2,54% | - |
| 26.08.2025 | 14,29 | 14,82 | 14,21 | 14,56 | 2,16% | 1.100,00 |
| 25.08.2025 | 14,20 | 14,28 | 14,17 | 14,25 | 0,19% | 365,00 |
| 22.08.2025 | 13,76 | 14,29 | 13,65 | 14,22 | 3,19% | 200,00 |
| 21.08.2025 | 14,08 | 14,19 | 13,75 | 13,78 | -1,99% | - |
| 20.08.2025 | 13,67 | 14,11 | 13,57 | 14,06 | 2,93% | - |
| 19.08.2025 | 12,94 | 13,79 | 12,94 | 13,66 | 5,56% | - |
| 18.08.2025 | 12,72 | 13,02 | 12,66 | 12,94 | 1,17% | - |
| 15.08.2025 | 13,01 | 13,18 | 12,79 | 12,79 | -1,39% | - |
| 14.08.2025 | 13,02 | 13,17 | 12,85 | 12,97 | -0,52% | - |
| 13.08.2025 | 13,13 | 13,18 | 13,01 | 13,04 | -0,66% | - |
| 12.08.2025 | 13,40 | 13,58 | 12,95 | 13,13 | -1,26% | - |
| 11.08.2025 | 14,02 | 14,05 | 13,28 | 13,29 | -4,23% | - |
| 08.08.2025 | 14,25 | 14,41 | 13,77 | 13,88 | -2,87% | - |
| 07.08.2025 | 14,66 | 14,66 | 14,18 | 14,29 | -2,02% | 500,00 |
| 06.08.2025 | 14,90 | 14,93 | 14,58 | 14,59 | -0,68% | - |
| 05.08.2025 | 14,99 | 15,06 | 14,68 | 14,69 | -1,56% | 260,00 |
| 04.08.2025 | 14,89 | 14,97 | 14,56 | 14,92 | 0,80% | - |
| 01.08.2025 | 14,85 | 15,10 | 14,62 | 14,80 | -1,00% | 4.000,00 |
| 31.07.2025 | 15,96 | 15,98 | 14,92 | 14,95 | -5,89% | 1.300,00 |
| 30.07.2025 | 15,42 | 15,91 | 15,34 | 15,89 | 2,92% | - |
| 29.07.2025 | 15,99 | 16,00 | 15,41 | 15,44 | -2,59% | 150,00 |
| 28.07.2025 | 15,62 | 15,93 | 15,59 | 15,85 | 1,68% | 1.400,00 |
| 25.07.2025 | 15,52 | 15,72 | 14,93 | 15,58 | 1,25% | 1.100,00 |
| 24.07.2025 | 15,73 | 15,92 | 15,38 | 15,39 | -2,22% | - |
| 23.07.2025 | 15,54 | 15,79 | 15,49 | 15,74 | 2,37% | 400,00 |
| 22.07.2025 | 15,08 | 15,60 | 15,01 | 15,38 | 1,80% | - |
| 21.07.2025 | 15,09 | 15,40 | 14,85 | 15,10 | -0,18% | 1.100,00 |
| 18.07.2025 | 14,80 | 15,84 | 14,46 | 15,13 | 3,57% | - |
| 17.07.2025 | 14,40 | 14,93 | 14,14 | 14,61 | 2,26% | - |
| 16.07.2025 | 14,29 | 14,45 | 14,18 | 14,29 | -0,44% | 2.800,00 |
| 15.07.2025 | 14,24 | 14,62 | 14,21 | 14,35 | 0,99% | - |
| 14.07.2025 | 14,03 | 14,32 | 13,93 | 14,21 | 0,25% | - |
| 11.07.2025 | 14,23 | 14,27 | 13,86 | 14,17 | -0,61% | - |
| 10.07.2025 | 13,90 | 14,30 | 13,90 | 14,26 | 1,44% | - |
| 09.07.2025 | 14,37 | 14,41 | 13,94 | 14,06 | -2,46% | - |
| 08.07.2025 | 14,54 | 14,69 | 14,34 | 14,41 | -1,00% | - |
| 07.07.2025 | 14,70 | 14,73 | 14,13 | 14,56 | -0,65% | 1.500,00 |
| 04.07.2025 | 14,55 | 14,77 | 14,38 | 14,65 | -0,07% | - |
| 03.07.2025 | 14,46 | 14,78 | 14,45 | 14,66 | 1,42% | - |
| 02.07.2025 | 14,05 | 14,74 | 14,04 | 14,46 | 3,35% | - |
| 01.07.2025 | 13,86 | 14,13 | 13,76 | 13,99 | 0,88% | - |
| 30.06.2025 | 13,41 | 14,11 | 13,41 | 13,87 | 3,24% | - |
| 27.06.2025 | 12,76 | 13,54 | 12,74 | 13,43 | 5,67% | - |
| 26.06.2025 | 12,59 | 12,83 | 12,43 | 12,71 | 1,27% | - |
| 25.06.2025 | 12,06 | 13,02 | 12,06 | 12,55 | 4,58% | - |
| 24.06.2025 | 12,04 | 12,21 | 11,91 | 12,00 | 1,18% | - |
| 23.06.2025 | 11,77 | 11,94 | 11,61 | 11,86 | 0,22% | - |
| 20.06.2025 | 11,94 | 12,23 | 11,76 | 11,84 | 0,08% | - |
| 19.06.2025 | 12,42 | 12,42 | 11,80 | 11,83 | -5,22% | - |
| 18.06.2025 | 12,39 | 12,76 | 12,31 | 12,48 | -0,12% | - |
| 17.06.2025 | 12,86 | 13,30 | 12,50 | 12,50 | -4,82% | - |
| 16.06.2025 | 12,80 | 13,30 | 12,80 | 13,13 | 1,86% | - |
| 13.06.2025 | 12,90 | 13,02 | 12,73 | 12,89 | -2,53% | - |
| 12.06.2025 | 13,04 | 13,42 | 12,96 | 13,22 | 0,94% | - |
| 11.06.2025 | 12,88 | 13,30 | 12,87 | 13,10 | 1,53% | - |
| 10.06.2025 | 12,92 | 13,09 | 12,85 | 12,90 | -0,17% | - |
| 09.06.2025 | 12,58 | 13,15 | 12,52 | 12,93 | 1,47% | - |
| 06.06.2025 | 13,20 | 13,24 | 12,71 | 12,74 | -3,49% | - |
| 05.06.2025 | 12,96 | 13,53 | 12,96 | 13,20 | 1,66% | 280,00 |
| 04.06.2025 | 12,57 | 13,16 | 12,57 | 12,98 | 3,80% | - |
| 03.06.2025 | 12,39 | 12,64 | 12,34 | 12,51 | 0,67% | - |
| 02.06.2025 | 12,25 | 12,58 | 12,13 | 12,43 | 0,65% | - |
| 30.05.2025 | 12,09 | 12,45 | 12,08 | 12,35 | 2,02% | - |
| 29.05.2025 | 12,24 | 12,60 | 12,06 | 12,10 | 0,31% | - |