9,756€
-0,97%
Echtzeit-Aktienkurs Burberry Group PLC
Bid:
Ask:
Aktienkurse zur Burberry Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 9,91 | 10,03 | 9,66 | 9,75 | -2,00% | - |
| 27.03.2025 | 9,64 | 10,09 | 9,50 | 9,95 | 3,48% | - |
| 26.03.2025 | 9,90 | 9,93 | 9,43 | 9,62 | -2,88% | 1.400,00 |
| 25.03.2025 | 9,95 | 10,27 | 9,86 | 9,90 | -1,30% | - |
| 24.03.2025 | 10,29 | 10,42 | 9,99 | 10,03 | -2,36% | - |
| 21.03.2025 | 10,62 | 10,67 | 10,21 | 10,28 | -3,43% | - |
| 20.03.2025 | 10,60 | 10,77 | 10,41 | 10,64 | 0,35% | 9.000,00 |
| 19.03.2025 | 10,83 | 10,88 | 10,50 | 10,60 | -2,16% | - |
| 18.03.2025 | 11,00 | 11,07 | 10,71 | 10,84 | -1,30% | 620,00 |
| 17.03.2025 | 11,32 | 11,51 | 10,95 | 10,98 | -3,00% | - |
| 14.03.2025 | 11,89 | 12,05 | 11,22 | 11,32 | -5,06% | - |
| 13.03.2025 | 12,21 | 12,52 | 11,92 | 11,92 | -2,91% | - |
| 12.03.2025 | 12,35 | 12,63 | 12,05 | 12,28 | -0,15% | 500,00 |
| 11.03.2025 | 11,93 | 12,47 | 11,75 | 12,30 | 3,21% | - |
| 10.03.2025 | 12,13 | 12,16 | 11,91 | 11,92 | -1,16% | - |
| 07.03.2025 | 12,81 | 12,86 | 11,82 | 12,06 | -6,43% | 6.000,00 |
| 06.03.2025 | 13,21 | 13,22 | 12,66 | 12,88 | -1,04% | - |
| 05.03.2025 | 13,16 | 13,55 | 12,86 | 13,02 | 0,12% | - |
| 04.03.2025 | 13,37 | 13,37 | 12,89 | 13,00 | -3,25% | - |
| 03.03.2025 | 13,10 | 13,77 | 13,06 | 13,44 | 2,38% | - |
| 28.02.2025 | 13,24 | 13,41 | 12,99 | 13,13 | -1,80% | 176,00 |
| 27.02.2025 | 13,30 | 13,60 | 13,22 | 13,37 | 0,45% | - |
| 26.02.2025 | 12,33 | 13,41 | 12,33 | 13,31 | 6,91% | 7.500,00 |
| 25.02.2025 | 12,31 | 12,64 | 12,29 | 12,45 | 1,12% | - |
| 24.02.2025 | 12,90 | 12,94 | 12,23 | 12,31 | -4,26% | - |
| 21.02.2025 | 13,53 | 13,53 | 12,85 | 12,86 | -3,61% | - |
| 20.02.2025 | 13,34 | 13,84 | 13,34 | 13,34 | -0,25% | - |
| 19.02.2025 | 13,95 | 13,96 | 13,36 | 13,37 | -4,00% | - |
| 18.02.2025 | 13,91 | 14,14 | 13,74 | 13,93 | 0,04% | - |
| 17.02.2025 | 14,36 | 14,37 | 13,92 | 13,93 | -2,74% | - |
| 14.02.2025 | 14,37 | 14,74 | 14,32 | 14,32 | -0,37% | - |
| 13.02.2025 | 13,91 | 14,47 | 13,91 | 14,37 | 3,81% | - |
| 12.02.2025 | 13,75 | 14,21 | 13,57 | 13,84 | -1,19% | - |
| 11.02.2025 | 14,27 | 14,48 | 14,00 | 14,01 | -2,06% | 9.300,00 |
| 10.02.2025 | 14,58 | 14,65 | 14,16 | 14,31 | -1,87% | - |
| 07.02.2025 | 14,74 | 14,93 | 14,57 | 14,58 | -1,69% | 2.880,00 |
| 06.02.2025 | 14,72 | 15,12 | 14,52 | 14,83 | 0,85% | - |
| 05.02.2025 | 14,39 | 14,98 | 14,38 | 14,70 | 1,30% | 4.480,00 |
| 04.02.2025 | 14,45 | 14,71 | 14,27 | 14,52 | 0,59% | 800,00 |
| 03.02.2025 | 14,00 | 14,48 | 13,81 | 14,43 | 0,85% | - |
| 31.01.2025 | 14,16 | 14,56 | 14,09 | 14,31 | 1,15% | - |
| 30.01.2025 | 13,44 | 14,18 | 13,25 | 14,15 | 5,40% | - |
| 29.01.2025 | 13,50 | 13,53 | 13,18 | 13,42 | 0,15% | 15,00 |
| 28.01.2025 | 13,48 | 13,55 | 13,16 | 13,40 | -0,74% | - |
| 27.01.2025 | 13,95 | 13,97 | 13,45 | 13,50 | -4,19% | - |
| 24.01.2025 | 14,00 | 14,90 | 13,96 | 14,09 | 10,74% | - |
| 23.01.2025 | 12,47 | 12,86 | 12,19 | 12,72 | 3,57% | - |
| 22.01.2025 | 12,06 | 12,53 | 12,05 | 12,29 | 2,14% | - |
| 21.01.2025 | 11,54 | 12,03 | 11,52 | 12,03 | 3,60% | - |
| 20.01.2025 | 11,92 | 12,06 | 11,58 | 11,61 | -2,42% | - |
| 17.01.2025 | 12,03 | 12,08 | 11,85 | 11,90 | -0,87% | 100,00 |
| 16.01.2025 | 11,58 | 12,68 | 11,46 | 12,00 | 5,01% | 5.064,00 |
| 15.01.2025 | 11,38 | 11,66 | 11,28 | 11,43 | 0,32% | - |
| 14.01.2025 | 11,71 | 11,78 | 11,27 | 11,39 | -2,14% | - |
| 13.01.2025 | 11,38 | 11,66 | 11,35 | 11,64 | 1,56% | 18.000,00 |
| 10.01.2025 | 11,38 | 11,77 | 11,38 | 11,46 | 0,09% | - |
| 09.01.2025 | 11,41 | 11,54 | 11,19 | 11,45 | -0,30% | - |
| 08.01.2025 | 11,85 | 11,93 | 11,44 | 11,49 | -2,73% | - |
| 07.01.2025 | 11,78 | 12,16 | 11,48 | 11,81 | 2,14% | 450,00 |
| 06.01.2025 | 11,49 | 12,13 | 11,47 | 11,56 | 0,07% | - |
| 03.01.2025 | 11,79 | 12,11 | 11,55 | 11,56 | -2,18% | - |
| 02.01.2025 | 11,87 | 11,98 | 11,62 | 11,81 | 0,62% | - |
| 30.12.2024 | 11,74 | 11,90 | 11,72 | 11,74 | -0,24% | - |
| 27.12.2024 | 11,65 | 11,79 | 11,62 | 11,77 | -0,23% | - |
| 23.12.2024 | 11,62 | 11,83 | 11,48 | 11,80 | 1,26% | - |
| 20.12.2024 | 11,54 | 11,75 | 11,32 | 11,65 | 0,43% | - |
| 19.12.2024 | 11,51 | 11,76 | 11,32 | 11,60 | 0,68% | 3.000,00 |
| 18.12.2024 | 11,61 | 11,82 | 11,44 | 11,52 | -0,99% | 2.000,00 |
| 17.12.2024 | 11,59 | 12,23 | 11,45 | 11,64 | 0,36% | - |
| 16.12.2024 | 11,62 | 11,80 | 11,59 | 11,59 | -0,53% | - |
| 13.12.2024 | 11,89 | 11,95 | 11,61 | 11,66 | -1,96% | - |
| 12.12.2024 | 12,05 | 12,39 | 11,88 | 11,89 | -1,48% | - |
| 11.12.2024 | 11,69 | 12,22 | 11,60 | 12,07 | 2,98% | - |
| 10.12.2024 | 11,63 | 11,85 | 11,58 | 11,72 | -0,23% | - |
| 09.12.2024 | 11,39 | 11,98 | 11,39 | 11,75 | 4,08% | - |
| 06.12.2024 | 10,88 | 11,40 | 10,87 | 11,29 | 3,65% | - |
| 05.12.2024 | 10,92 | 11,00 | 10,74 | 10,89 | -0,48% | - |
| 04.12.2024 | 10,98 | 11,23 | 10,79 | 10,94 | -0,59% | - |
| 03.12.2024 | 11,22 | 11,29 | 10,94 | 11,01 | -1,70% | 1.000,00 |
| 02.12.2024 | 10,83 | 11,40 | 10,80 | 11,20 | 3,10% | - |
| 29.11.2024 | 10,65 | 11,01 | 10,64 | 10,86 | 0,79% | - |
| 28.11.2024 | 11,00 | 11,08 | 10,76 | 10,77 | -1,87% | - |
| 27.11.2024 | 11,18 | 11,21 | 10,84 | 10,98 | -2,10% | - |
| 26.11.2024 | 10,68 | 11,55 | 10,65 | 11,21 | 3,22% | - |
| 25.11.2024 | 10,83 | 11,09 | 10,60 | 10,86 | 0,58% | - |
| 22.11.2024 | 10,36 | 11,00 | 10,36 | 10,80 | 2,54% | - |
| 21.11.2024 | 10,33 | 10,64 | 10,13 | 10,53 | 1,76% | 800,00 |
| 20.11.2024 | 10,41 | 10,59 | 10,30 | 10,35 | -0,27% | - |
| 19.11.2024 | 11,06 | 11,11 | 10,25 | 10,38 | -5,68% | - |
| 18.11.2024 | 10,87 | 11,35 | 10,83 | 11,00 | 1,48% | 170,00 |
| 15.11.2024 | 10,32 | 10,90 | 10,28 | 10,84 | 4,58% | 500,00 |
| 14.11.2024 | 8,99 | 10,88 | 8,99 | 10,37 | 15,15% | 5.390,00 |
| 13.11.2024 | 8,79 | 9,08 | 8,57 | 9,00 | 1,53% | 642,00 |
| 12.11.2024 | 9,16 | 9,21 | 8,64 | 8,87 | -4,14% | - |
| 11.11.2024 | 10,03 | 10,29 | 9,25 | 9,25 | -6,11% | 2.250,00 |
| 08.11.2024 | 10,31 | 10,58 | 9,74 | 9,85 | -6,01% | - |
| 07.11.2024 | 9,92 | 10,59 | 9,85 | 10,48 | 5,86% | - |
| 06.11.2024 | 9,92 | 10,25 | 9,73 | 9,90 | 0,90% | - |
| 05.11.2024 | 10,39 | 10,39 | 9,55 | 9,82 | -4,18% | 1.566,00 |
| 04.11.2024 | 9,96 | 10,50 | 9,96 | 10,24 | 5,65% | 600,00 |