12,823€
-3,77%
Echtzeit-Aktienkurs Burberry Group PLC
Bid:
Ask:
Aktienkurse zur Burberry Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 13,70 | 13,72 | 13,21 | 13,44 | -1,27% | - |
| 26.02.2026 | 13,70 | 14,07 | 13,62 | 13,62 | -0,90% | - |
| 25.02.2026 | 13,95 | 13,97 | 13,40 | 13,74 | -1,59% | - |
| 24.02.2026 | 14,13 | 14,18 | 13,82 | 13,96 | -1,01% | - |
| 23.02.2026 | 13,85 | 14,44 | 13,85 | 14,10 | 0,89% | - |
| 20.02.2026 | 13,57 | 14,11 | 13,56 | 13,98 | 3,31% | - |
| 19.02.2026 | 13,69 | 13,70 | 13,25 | 13,53 | -1,23% | - |
| 18.02.2026 | 13,52 | 13,76 | 13,44 | 13,70 | 1,39% | - |
| 17.02.2026 | 13,59 | 13,69 | 13,20 | 13,51 | -1,19% | - |
| 16.02.2026 | 13,79 | 14,03 | 13,64 | 13,67 | -0,79% | - |
| 13.02.2026 | 13,90 | 13,93 | 13,44 | 13,78 | 0,12% | - |
| 12.02.2026 | 14,03 | 14,24 | 13,77 | 13,77 | 0,29% | 20.500,00 |
| 11.02.2026 | 14,02 | 14,34 | 13,73 | 13,73 | -2,03% | 23.500,00 |
| 10.02.2026 | 13,55 | 14,23 | 13,55 | 14,01 | 3,32% | - |
| 09.02.2026 | 13,60 | 13,89 | 13,46 | 13,56 | -0,26% | - |
| 06.02.2026 | 12,94 | 13,74 | 12,82 | 13,60 | 5,44% | - |
| 05.02.2026 | 13,08 | 13,11 | 12,86 | 12,89 | -1,41% | - |
| 04.02.2026 | 12,51 | 13,16 | 12,51 | 13,08 | 5,89% | - |
| 03.02.2026 | 12,85 | 12,88 | 12,35 | 12,35 | -3,76% | - |
| 02.02.2026 | 12,71 | 12,91 | 12,68 | 12,83 | 0,47% | - |
| 30.01.2026 | 13,00 | 13,18 | 12,77 | 12,77 | -2,12% | 12.613,00 |
| 29.01.2026 | 12,95 | 13,10 | 12,82 | 13,05 | 0,81% | - |
| 28.01.2026 | 13,15 | 13,42 | 12,89 | 12,95 | -4,39% | - |
| 27.01.2026 | 13,70 | 13,87 | 13,48 | 13,54 | 0,45% | - |
| 26.01.2026 | 14,02 | 14,03 | 13,22 | 13,48 | -3,54% | 11.000,00 |
| 23.01.2026 | 14,69 | 14,69 | 13,93 | 13,98 | -4,08% | 16.340,00 |
| 22.01.2026 | 15,09 | 15,10 | 14,46 | 14,57 | -3,38% | - |
| 21.01.2026 | 14,08 | 15,10 | 14,08 | 15,08 | 7,50% | 26.000,00 |
| 20.01.2026 | 14,18 | 14,19 | 13,84 | 14,03 | -1,59% | - |
| 19.01.2026 | 14,64 | 14,76 | 14,20 | 14,26 | -3,79% | - |
| 16.01.2026 | 15,05 | 15,09 | 14,70 | 14,82 | -1,35% | - |
| 15.01.2026 | 15,67 | 15,80 | 14,82 | 15,02 | -2,68% | 2.450,00 |
| 14.01.2026 | 15,50 | 15,84 | 15,38 | 15,43 | 0,86% | 13.860,00 |
| 13.01.2026 | 15,35 | 15,42 | 15,11 | 15,30 | -0,05% | 1.400,00 |
| 12.01.2026 | 15,38 | 15,59 | 15,16 | 15,31 | -0,20% | - |
| 09.01.2026 | 15,61 | 15,82 | 15,30 | 15,34 | -1,26% | - |
| 08.01.2026 | 15,48 | 15,64 | 15,12 | 15,54 | 0,14% | - |
| 07.01.2026 | 15,81 | 15,83 | 14,95 | 15,51 | -0,97% | - |
| 06.01.2026 | 15,27 | 15,89 | 14,84 | 15,67 | 3,43% | 3.150,00 |
| 05.01.2026 | 15,33 | 15,42 | 14,54 | 15,15 | -0,03% | - |
| 02.01.2026 | 14,57 | 15,29 | 14,52 | 15,15 | 7,22% | 520,00 |
| 30.12.2025 | 14,35 | 14,67 | 14,13 | 14,13 | -0,81% | - |
| 29.12.2025 | 14,37 | 14,65 | 14,25 | 14,25 | -2,18% | 400,00 |
| 23.12.2025 | 14,64 | 14,73 | 14,56 | 14,56 | 0,61% | - |
| 22.12.2025 | 14,90 | 14,93 | 14,48 | 14,48 | -2,79% | - |
| 19.12.2025 | 14,95 | 15,08 | 14,67 | 14,89 | -0,15% | - |
| 18.12.2025 | 14,76 | 14,95 | 14,47 | 14,91 | 2,46% | - |
| 17.12.2025 | 15,02 | 15,02 | 14,56 | 14,56 | -1,85% | - |
| 16.12.2025 | 14,82 | 15,32 | 14,79 | 14,83 | -1,51% | - |
| 15.12.2025 | 14,57 | 15,27 | 14,55 | 15,06 | 2,94% | - |
| 12.12.2025 | 14,00 | 14,74 | 14,00 | 14,63 | 4,05% | - |
| 11.12.2025 | 13,67 | 14,13 | 13,65 | 14,06 | 3,37% | - |
| 09.12.2025 | 13,95 | 13,98 | 13,60 | 13,60 | -2,02% | - |
| 08.12.2025 | 14,06 | 14,34 | 13,88 | 13,88 | -1,39% | - |
| 05.12.2025 | 13,90 | 14,51 | 13,90 | 14,08 | 2,48% | - |
| 04.12.2025 | 13,70 | 14,17 | 13,64 | 13,74 | 2,27% | - |
| 03.12.2025 | 13,32 | 13,69 | 13,14 | 13,43 | 2,68% | 42,00 |
| 02.12.2025 | 13,33 | 13,52 | 12,97 | 13,08 | 0,00% | - |
| 01.12.2025 | 13,06 | 13,38 | 13,03 | 13,08 | 0,81% | - |
| 28.11.2025 | 13,35 | 13,35 | 12,97 | 12,98 | -2,74% | - |
| 27.11.2025 | 13,75 | 13,75 | 13,34 | 13,34 | -1,33% | - |
| 26.11.2025 | 13,59 | 13,82 | 13,29 | 13,52 | 1,43% | - |
| 25.11.2025 | 12,78 | 13,55 | 12,78 | 13,33 | 5,75% | - |
| 24.11.2025 | 12,93 | 13,06 | 12,61 | 12,61 | -1,06% | 300,00 |
| 21.11.2025 | 12,60 | 13,13 | 12,56 | 12,74 | -1,39% | - |
| 20.11.2025 | 13,31 | 13,36 | 12,59 | 12,92 | -0,08% | - |
| 19.11.2025 | 12,94 | 13,33 | 12,92 | 12,93 | 1,69% | - |
| 18.11.2025 | 13,19 | 13,30 | 12,72 | 12,72 | -4,58% | - |
| 17.11.2025 | 13,99 | 14,13 | 13,20 | 13,33 | -3,96% | - |
| 14.11.2025 | 13,75 | 14,40 | 13,73 | 13,88 | -2,39% | - |
| 13.11.2025 | 14,32 | 15,52 | 13,80 | 14,22 | 0,74% | - |
| 12.11.2025 | 13,73 | 14,48 | 13,72 | 14,11 | 4,40% | - |
| 11.11.2025 | 13,74 | 13,80 | 13,44 | 13,52 | -0,33% | - |
| 10.11.2025 | 13,33 | 13,76 | 13,32 | 13,56 | 3,59% | - |
| 07.11.2025 | 13,43 | 13,52 | 13,09 | 13,09 | -1,02% | - |
| 06.11.2025 | 13,69 | 13,95 | 13,23 | 13,23 | -2,61% | - |
| 05.11.2025 | 13,29 | 13,86 | 13,00 | 13,58 | 3,31% | - |
| 04.11.2025 | 13,84 | 13,86 | 13,15 | 13,15 | -4,54% | - |
| 03.11.2025 | 14,20 | 14,27 | 13,77 | 13,77 | -1,29% | - |
| 31.10.2025 | 14,57 | 14,60 | 13,95 | 13,95 | -4,71% | - |
| 30.10.2025 | 14,85 | 14,96 | 14,56 | 14,64 | -0,95% | - |
| 29.10.2025 | 15,02 | 15,02 | 14,62 | 14,78 | -0,07% | - |
| 28.10.2025 | 15,20 | 15,28 | 14,79 | 14,79 | -1,33% | 2.000,00 |
| 27.10.2025 | 14,95 | 15,39 | 14,84 | 14,99 | 2,81% | - |
| 24.10.2025 | 14,68 | 15,25 | 14,58 | 14,58 | -0,55% | - |
| 23.10.2025 | 14,40 | 15,23 | 14,39 | 14,66 | 2,99% | - |
| 22.10.2025 | 14,44 | 14,65 | 14,17 | 14,24 | 0,14% | 800,00 |
| 21.10.2025 | 14,25 | 14,54 | 14,19 | 14,22 | 0,99% | - |
| 20.10.2025 | 14,01 | 14,31 | 14,00 | 14,08 | 1,22% | - |
| 17.10.2025 | 13,62 | 14,14 | 13,56 | 13,91 | 3,42% | - |
| 16.10.2025 | 14,11 | 14,13 | 13,45 | 13,45 | -1,86% | - |
| 15.10.2025 | 13,75 | 14,46 | 13,55 | 13,70 | 4,22% | - |
| 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% | - |