13,250€
2,00%
Echtzeit-Aktienkurs Burberry Group PLC
Bid:
Ask:
Aktienkurse zur Burberry Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.04.2026 | 13,10 | 13,54 | 13,00 | 13,45 | 2,13% | - |
| 29.04.2026 | 13,72 | 13,73 | 13,13 | 13,17 | -3,59% | - |
| 28.04.2026 | 13,54 | 13,89 | 13,54 | 13,66 | 0,72% | - |
| 27.04.2026 | 13,44 | 13,70 | 13,41 | 13,56 | 0,39% | - |
| 24.04.2026 | 13,28 | 13,52 | 12,99 | 13,51 | 1,82% | - |
| 23.04.2026 | 13,22 | 13,60 | 13,15 | 13,27 | -1,56% | - |
| 22.04.2026 | 13,85 | 13,95 | 13,47 | 13,48 | -1,75% | 5.700,00 |
| 21.04.2026 | 13,64 | 13,83 | 13,62 | 13,72 | 0,70% | - |
| 20.04.2026 | 13,53 | 13,73 | 13,43 | 13,62 | 0,49% | - |
| 17.04.2026 | 13,07 | 13,75 | 13,06 | 13,56 | 4,75% | - |
| 16.04.2026 | 13,32 | 13,46 | 12,94 | 12,94 | -2,55% | 2.520,00 |
| 15.04.2026 | 13,57 | 13,59 | 13,10 | 13,28 | -2,37% | 2.750,00 |
| 14.04.2026 | 13,21 | 13,75 | 13,17 | 13,60 | 3,09% | 6.800,00 |
| 13.04.2026 | 13,18 | 13,24 | 13,01 | 13,19 | -0,66% | - |
| 10.04.2026 | 13,08 | 13,59 | 13,05 | 13,28 | 1,51% | - |
| 09.04.2026 | 13,03 | 13,24 | 12,87 | 13,08 | -0,21% | - |
| 08.04.2026 | 12,90 | 13,57 | 12,88 | 13,11 | 5,05% | 3.000,00 |
| 07.04.2026 | 12,60 | 12,76 | 12,17 | 12,48 | -1,23% | 3.600,00 |
| 02.04.2026 | 12,49 | 12,77 | 12,38 | 12,64 | -1,12% | - |
| 01.04.2026 | 12,71 | 12,98 | 12,54 | 12,78 | 1,01% | - |
| 31.03.2026 | 12,42 | 12,67 | 12,27 | 12,65 | 3,94% | 5.000,00 |
| 30.03.2026 | 11,93 | 12,41 | 11,79 | 12,17 | 2,18% | - |
| 27.03.2026 | 12,13 | 12,21 | 11,90 | 11,91 | -1,57% | - |
| 26.03.2026 | 12,00 | 12,40 | 11,96 | 12,10 | 0,12% | - |
| 25.03.2026 | 12,32 | 12,39 | 12,04 | 12,09 | -1,83% | - |
| 24.03.2026 | 12,12 | 12,38 | 12,07 | 12,31 | 0,98% | - |
| 23.03.2026 | 11,45 | 12,41 | 11,43 | 12,19 | 4,01% | 975,00 |
| 20.03.2026 | 11,84 | 12,01 | 11,72 | 11,72 | -1,08% | - |
| 19.03.2026 | 12,13 | 12,17 | 11,75 | 11,85 | -2,73% | - |
| 18.03.2026 | 12,24 | 12,74 | 12,18 | 12,18 | 0,35% | - |
| 17.03.2026 | 12,00 | 12,31 | 11,92 | 12,14 | 0,37% | - |
| 16.03.2026 | 11,87 | 12,17 | 11,84 | 12,09 | 2,66% | 40,00 |
| 13.03.2026 | 12,35 | 12,39 | 11,78 | 11,78 | -4,69% | - |
| 12.03.2026 | 12,27 | 12,43 | 12,22 | 12,36 | -0,43% | - |
| 11.03.2026 | 12,58 | 12,60 | 12,38 | 12,41 | -1,00% | - |
| 10.03.2026 | 12,38 | 12,78 | 12,33 | 12,54 | 1,89% | - |
| 09.03.2026 | 12,32 | 12,56 | 12,15 | 12,31 | -3,26% | - |
| 06.03.2026 | 12,75 | 12,98 | 12,59 | 12,72 | -0,66% | - |
| 05.03.2026 | 12,60 | 12,95 | 12,36 | 12,81 | 1,03% | - |
| 04.03.2026 | 12,39 | 12,69 | 12,32 | 12,68 | 1,58% | 8.872,00 |
| 03.03.2026 | 12,61 | 12,63 | 12,22 | 12,48 | -2,55% | - |
| 02.03.2026 | 12,94 | 12,97 | 12,78 | 12,81 | -4,74% | - |
| 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% | - |