15,445€
-0,52%
Echtzeit-Aktienkurs Burberry Group PLC
Bid:
Ask:
Aktienkurse zur Burberry Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 12,02 | 12,24 | 11,99 | 12,06 | 0,04% | - |
| 27.05.2025 | 11,40 | 12,07 | 11,40 | 12,06 | 5,63% | - |
| 26.05.2025 | 11,47 | 11,49 | 11,37 | 11,42 | -0,33% | - |
| 23.05.2025 | 11,71 | 11,76 | 11,30 | 11,45 | -2,32% | 8.000,00 |
| 22.05.2025 | 11,88 | 12,03 | 11,68 | 11,73 | -1,59% | - |
| 21.05.2025 | 12,43 | 12,43 | 11,89 | 11,92 | -4,45% | 1.125,00 |
| 20.05.2025 | 12,02 | 12,60 | 11,85 | 12,47 | 3,53% | - |
| 19.05.2025 | 11,67 | 12,22 | 11,66 | 12,05 | 1,05% | - |
| 16.05.2025 | 11,33 | 11,99 | 11,10 | 11,92 | 3,22% | 1.000,00 |
| 15.05.2025 | 11,51 | 11,81 | 11,32 | 11,55 | 0,24% | 100,00 |
| 14.05.2025 | 9,66 | 11,86 | 9,66 | 11,52 | 16,55% | 900,00 |
| 13.05.2025 | 9,65 | 9,93 | 9,57 | 9,88 | 2,45% | 60,00 |
| 12.05.2025 | 9,29 | 9,97 | 9,28 | 9,65 | 5,33% | - |
| 09.05.2025 | 9,09 | 9,28 | 9,06 | 9,16 | 0,91% | - |
| 08.05.2025 | 8,73 | 9,23 | 8,64 | 9,08 | 4,89% | - |
| 07.05.2025 | 8,60 | 8,76 | 8,47 | 8,65 | 1,00% | - |
| 06.05.2025 | 8,61 | 8,82 | 8,49 | 8,57 | -0,55% | - |
| 05.05.2025 | 8,59 | 8,63 | 8,58 | 8,62 | -0,51% | - |
| 02.05.2025 | 8,74 | 8,86 | 8,56 | 8,66 | 0,69% | 50,00 |
| 30.04.2025 | 8,86 | 8,92 | 8,53 | 8,60 | -1,40% | - |
| 29.04.2025 | 8,56 | 8,80 | 8,54 | 8,72 | 2,10% | - |
| 28.04.2025 | 8,34 | 8,60 | 8,34 | 8,54 | 1,84% | - |
| 25.04.2025 | 8,31 | 8,50 | 8,26 | 8,39 | 1,92% | - |
| 24.04.2025 | 8,34 | 8,34 | 7,95 | 8,23 | -0,10% | - |
| 23.04.2025 | 8,09 | 8,53 | 8,03 | 8,24 | 3,34% | - |
| 22.04.2025 | 7,72 | 7,99 | 7,53 | 7,97 | 3,08% | - |
| 17.04.2025 | 7,55 | 7,81 | 7,55 | 7,74 | 0,91% | - |
| 16.04.2025 | 7,70 | 7,87 | 7,62 | 7,67 | -1,05% | - |
| 15.04.2025 | 7,98 | 8,02 | 7,67 | 7,75 | -3,17% | - |
| 14.04.2025 | 8,02 | 8,17 | 7,92 | 8,00 | 0,11% | - |
| 11.04.2025 | 7,76 | 8,03 | 7,60 | 7,99 | 3,24% | 1.000,00 |
| 10.04.2025 | 8,21 | 8,79 | 7,55 | 7,74 | -4,47% | 3.591,00 |
| 09.04.2025 | 7,47 | 8,16 | 7,28 | 8,10 | 7,51% | - |
| 08.04.2025 | 7,85 | 8,07 | 7,44 | 7,54 | -1,41% | - |
| 07.04.2025 | 7,54 | 9,05 | 7,05 | 7,64 | -3,96% | 500,00 |
| 04.04.2025 | 8,34 | 8,39 | 7,60 | 7,96 | -4,84% | - |
| 03.04.2025 | 9,01 | 9,06 | 8,33 | 8,36 | -9,61% | 80,00 |
| 02.04.2025 | 9,03 | 9,28 | 9,02 | 9,25 | 2,12% | - |
| 01.04.2025 | 9,33 | 9,49 | 9,04 | 9,06 | -2,66% | - |
| 31.03.2025 | 9,62 | 9,65 | 9,20 | 9,31 | -4,41% | - |
| 28.03.2025 | 9,91 | 10,03 | 9,66 | 9,74 | -2,16% | - |
| 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% | - |