24,540€
-0,85%
Echtzeit-Aktienkurs BURE EQUITY NPV
Bid:
Ask:
Aktienkurse zur BURE EQUITY NPV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 24,82 | 25,03 | 24,48 | 24,53 | -0,89% | - |
| 03.09.2025 | 24,90 | 25,29 | 24,69 | 24,75 | -1,36% | - |
| 02.09.2025 | 25,59 | 25,90 | 24,85 | 25,09 | -2,03% | - |
| 01.09.2025 | 25,59 | 25,80 | 25,45 | 25,61 | 0,08% | - |
| 29.08.2025 | 25,97 | 26,13 | 25,51 | 25,59 | -1,39% | - |
| 28.08.2025 | 25,62 | 26,21 | 25,62 | 25,95 | 1,25% | - |
| 27.08.2025 | 25,76 | 25,82 | 25,43 | 25,63 | -0,54% | - |
| 26.08.2025 | 25,98 | 26,17 | 25,60 | 25,77 | -1,45% | - |
| 25.08.2025 | 26,09 | 26,35 | 25,75 | 26,15 | 0,23% | - |
| 22.08.2025 | 25,39 | 26,11 | 25,31 | 26,09 | 2,84% | - |
| 21.08.2025 | 25,45 | 25,45 | 25,01 | 25,37 | -0,12% | - |
| 20.08.2025 | 25,01 | 25,56 | 24,88 | 25,40 | 0,91% | - |
| 19.08.2025 | 24,79 | 25,18 | 24,64 | 25,17 | 1,94% | - |
| 18.08.2025 | 24,97 | 25,19 | 24,59 | 24,69 | -0,96% | - |
| 15.08.2025 | 25,36 | 25,41 | 24,12 | 24,93 | -1,03% | - |
| 14.08.2025 | 25,33 | 25,36 | 24,92 | 25,19 | -0,55% | - |
| 13.08.2025 | 25,75 | 25,87 | 25,22 | 25,33 | -1,71% | - |
| 12.08.2025 | 25,51 | 25,79 | 25,30 | 25,77 | 1,02% | - |
| 11.08.2025 | 26,23 | 26,41 | 25,47 | 25,51 | -2,74% | - |
| 08.08.2025 | 25,91 | 26,23 | 25,91 | 26,23 | 0,92% | - |
| 07.08.2025 | 25,70 | 26,16 | 25,49 | 25,99 | 1,88% | - |
| 06.08.2025 | 25,73 | 26,16 | 25,49 | 25,51 | -0,86% | - |
| 05.08.2025 | 25,65 | 25,88 | 25,63 | 25,73 | 0,39% | - |
| 04.08.2025 | 25,57 | 25,85 | 25,34 | 25,63 | 0,31% | - |
| 01.08.2025 | 25,73 | 25,95 | 25,43 | 25,55 | -1,54% | - |
| 31.07.2025 | 26,47 | 26,65 | 25,89 | 25,95 | -1,74% | - |
| 30.07.2025 | 26,31 | 26,69 | 26,19 | 26,41 | 0,46% | - |
| 29.07.2025 | 26,87 | 27,09 | 26,25 | 26,29 | -2,16% | - |
| 28.07.2025 | 27,02 | 27,57 | 26,73 | 26,87 | 0,15% | - |
| 25.07.2025 | 26,78 | 26,83 | 26,55 | 26,83 | 0,07% | - |
| 24.07.2025 | 26,81 | 27,37 | 26,66 | 26,81 | 0,00% | - |
| 23.07.2025 | 26,19 | 26,83 | 25,86 | 26,81 | 3,71% | - |
| 22.07.2025 | 25,85 | 26,09 | 25,70 | 25,85 | -0,54% | - |
| 21.07.2025 | 25,83 | 26,15 | 25,72 | 25,99 | 0,62% | - |
| 18.07.2025 | 25,95 | 26,14 | 25,64 | 25,83 | 0,08% | - |
| 17.07.2025 | 26,25 | 26,34 | 25,51 | 25,81 | -1,53% | - |
| 16.07.2025 | 25,86 | 26,31 | 25,86 | 26,21 | 0,46% | - |
| 15.07.2025 | 26,28 | 26,67 | 26,07 | 26,09 | -0,38% | - |
| 14.07.2025 | 26,26 | 26,26 | 25,83 | 26,19 | -0,46% | - |
| 11.07.2025 | 26,97 | 26,99 | 26,29 | 26,31 | -2,37% | - |
| 10.07.2025 | 26,47 | 27,09 | 26,47 | 26,95 | 1,74% | - |
| 09.07.2025 | 26,22 | 26,72 | 26,02 | 26,49 | 1,38% | - |
| 08.07.2025 | 26,02 | 26,26 | 25,92 | 26,13 | 0,38% | - |
| 07.07.2025 | 25,75 | 26,07 | 25,75 | 26,03 | 1,17% | - |
| 04.07.2025 | 25,60 | 25,83 | 25,42 | 25,73 | 0,23% | - |
| 03.07.2025 | 25,24 | 26,13 | 25,24 | 25,67 | 0,71% | - |
| 02.07.2025 | 25,74 | 25,95 | 25,37 | 25,49 | -1,01% | - |
| 01.07.2025 | 25,53 | 25,93 | 25,41 | 25,75 | 0,86% | - |
| 30.06.2025 | 25,97 | 26,21 | 25,47 | 25,53 | -1,54% | - |
| 27.06.2025 | 25,16 | 26,07 | 25,16 | 25,93 | 1,97% | - |
| 26.06.2025 | 25,43 | 25,77 | 25,27 | 25,43 | 0,16% | - |
| 25.06.2025 | 25,51 | 25,91 | 25,34 | 25,39 | 0,08% | - |
| 24.06.2025 | 25,24 | 25,86 | 25,22 | 25,37 | 2,75% | - |
| 23.06.2025 | 24,57 | 24,98 | 24,30 | 24,69 | 0,69% | - |
| 20.06.2025 | 24,92 | 25,07 | 24,51 | 24,52 | -0,69% | - |
| 19.06.2025 | 24,27 | 24,82 | 24,01 | 24,69 | 0,98% | - |
| 18.06.2025 | 24,66 | 24,96 | 24,37 | 24,45 | -1,77% | - |
| 17.06.2025 | 24,82 | 25,03 | 24,62 | 24,89 | -0,24% | - |
| 16.06.2025 | 24,68 | 25,14 | 24,41 | 24,95 | 1,34% | - |
| 13.06.2025 | 24,23 | 24,72 | 23,99 | 24,62 | -0,44% | - |
| 12.06.2025 | 25,36 | 25,62 | 24,73 | 24,73 | -3,36% | - |
| 11.06.2025 | 26,25 | 26,26 | 25,59 | 25,59 | -2,44% | - |
| 10.06.2025 | 26,68 | 26,81 | 26,11 | 26,23 | -1,54% | - |
| 09.06.2025 | 26,34 | 27,14 | 26,34 | 26,64 | 0,26% | - |
| 06.06.2025 | 26,65 | 26,65 | 26,55 | 26,57 | 0,19% | - |
| 05.06.2025 | 26,82 | 27,01 | 26,44 | 26,52 | -1,38% | - |
| 04.06.2025 | 26,84 | 27,00 | 26,52 | 26,89 | 0,90% | - |
| 03.06.2025 | 26,23 | 26,73 | 26,02 | 26,65 | 0,68% | - |
| 02.06.2025 | 26,25 | 26,53 | 25,98 | 26,47 | -0,08% | - |
| 30.05.2025 | 26,63 | 26,80 | 26,24 | 26,49 | -0,08% | - |
| 29.05.2025 | 26,63 | 26,77 | 26,41 | 26,51 | -0,38% | - |
| 28.05.2025 | 26,67 | 26,78 | 26,49 | 26,61 | -0,34% | - |
| 27.05.2025 | 26,95 | 27,15 | 26,55 | 26,70 | -1,00% | - |
| 26.05.2025 | 26,88 | 27,10 | 26,80 | 26,97 | 1,66% | - |
| 23.05.2025 | 26,55 | 27,17 | 26,10 | 26,53 | -0,30% | - |
| 22.05.2025 | 27,65 | 27,65 | 26,48 | 26,61 | -3,02% | - |
| 21.05.2025 | 28,15 | 28,16 | 27,38 | 27,44 | -2,38% | - |
| 20.05.2025 | 27,78 | 28,32 | 27,52 | 28,11 | 1,37% | - |
| 19.05.2025 | 27,85 | 27,85 | 27,07 | 27,73 | -0,50% | - |
| 16.05.2025 | 28,57 | 28,80 | 27,75 | 27,87 | -2,38% | - |
| 15.05.2025 | 29,13 | 29,15 | 27,59 | 28,55 | -1,92% | - |
| 14.05.2025 | 29,54 | 30,04 | 29,11 | 29,11 | -2,28% | - |
| 13.05.2025 | 29,91 | 30,12 | 29,52 | 29,79 | -0,40% | - |
| 12.05.2025 | 28,52 | 30,52 | 28,39 | 29,91 | 6,63% | - |
| 09.05.2025 | 28,87 | 29,11 | 28,03 | 28,05 | -2,77% | - |
| 08.05.2025 | 28,53 | 29,14 | 28,23 | 28,85 | 1,98% | - |
| 07.05.2025 | 28,35 | 28,41 | 28,06 | 28,29 | -0,14% | - |
| 06.05.2025 | 28,63 | 28,65 | 28,05 | 28,33 | -1,05% | - |
| 05.05.2025 | 29,37 | 29,40 | 28,54 | 28,63 | -2,32% | - |
| 02.05.2025 | 29,81 | 29,86 | 29,09 | 29,31 | -0,88% | - |
| 30.04.2025 | 29,34 | 29,62 | 28,97 | 29,57 | 2,71% | - |
| 29.04.2025 | 28,71 | 29,26 | 28,51 | 28,79 | 0,07% | - |
| 28.04.2025 | 28,61 | 29,12 | 28,56 | 28,77 | 0,42% | - |
| 25.04.2025 | 28,63 | 28,97 | 28,22 | 28,65 | 0,14% | - |
| 24.04.2025 | 28,19 | 28,63 | 27,86 | 28,61 | 1,56% | - |
| 23.04.2025 | 28,50 | 28,84 | 27,99 | 28,17 | 0,36% | - |
| 22.04.2025 | 27,44 | 28,20 | 26,81 | 28,07 | 1,30% | - |
| 17.04.2025 | 27,39 | 28,04 | 27,07 | 27,71 | 2,82% | - |
| 16.04.2025 | 26,67 | 27,58 | 26,60 | 26,95 | -1,28% | - |
| 15.04.2025 | 27,05 | 27,61 | 26,84 | 27,30 | 1,15% | - |