26,380€
-0,23%
Echtzeit-Aktienkurs BURE EQUITY NPV
Bid:
Ask:
Aktienkurse zur BURE EQUITY NPV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.04.2025 | 26,86 | 27,22 | 26,50 | 26,99 | 0,78% | - |
| 11.04.2025 | 26,49 | 26,91 | 25,23 | 26,78 | 2,49% | - |
| 10.04.2025 | 27,83 | 28,78 | 25,52 | 26,13 | -7,47% | - |
| 09.04.2025 | 24,61 | 28,50 | 24,47 | 28,24 | 13,05% | - |
| 08.04.2025 | 26,20 | 26,61 | 24,61 | 24,98 | -2,19% | - |
| 07.04.2025 | 25,30 | 27,15 | 24,44 | 25,54 | -3,15% | - |
| 04.04.2025 | 28,97 | 29,07 | 26,32 | 26,37 | -9,35% | - |
| 03.04.2025 | 29,29 | 30,35 | 29,09 | 29,09 | -3,13% | - |
| 02.04.2025 | 30,31 | 30,33 | 29,41 | 30,03 | -0,86% | - |
| 01.04.2025 | 29,75 | 30,47 | 29,75 | 30,29 | 1,82% | - |
| 31.03.2025 | 30,26 | 30,44 | 29,64 | 29,75 | -2,75% | - |
| 28.03.2025 | 31,05 | 31,07 | 30,32 | 30,59 | -1,32% | - |
| 27.03.2025 | 30,69 | 31,07 | 30,45 | 31,00 | 0,23% | - |
| 26.03.2025 | 31,21 | 31,39 | 30,59 | 30,93 | -0,87% | - |
| 25.03.2025 | 30,97 | 31,33 | 30,60 | 31,20 | 0,81% | - |
| 24.03.2025 | 31,03 | 31,26 | 30,57 | 30,95 | 0,72% | - |
| 21.03.2025 | 31,37 | 31,41 | 30,68 | 30,73 | -2,04% | - |
| 20.03.2025 | 30,93 | 31,51 | 30,86 | 31,37 | 1,49% | - |
| 19.03.2025 | 30,95 | 31,13 | 30,62 | 30,91 | -0,19% | - |
| 18.03.2025 | 30,95 | 31,33 | 30,84 | 30,97 | 0,13% | - |
| 17.03.2025 | 31,09 | 31,27 | 30,79 | 30,93 | -0,39% | - |
| 14.03.2025 | 29,57 | 31,30 | 29,55 | 31,05 | 4,93% | - |
| 13.03.2025 | 29,66 | 30,16 | 29,48 | 29,59 | -1,07% | - |
| 12.03.2025 | 29,39 | 30,03 | 29,09 | 29,91 | 1,94% | - |
| 11.03.2025 | 29,47 | 29,83 | 28,95 | 29,34 | -0,31% | - |
| 10.03.2025 | 30,33 | 30,37 | 29,43 | 29,43 | -3,35% | - |
| 07.03.2025 | 29,93 | 30,47 | 29,80 | 30,45 | 1,30% | - |
| 06.03.2025 | 31,10 | 31,29 | 29,98 | 30,06 | -2,78% | - |
| 05.03.2025 | 31,00 | 31,64 | 30,40 | 30,92 | 0,59% | - |
| 04.03.2025 | 31,70 | 31,70 | 30,25 | 30,74 | -3,03% | - |
| 03.03.2025 | 32,15 | 32,20 | 31,50 | 31,70 | -0,53% | - |
| 28.02.2025 | 31,79 | 32,16 | 31,55 | 31,87 | -0,93% | - |
| 27.02.2025 | 32,83 | 32,83 | 32,13 | 32,17 | -1,02% | - |
| 26.02.2025 | 33,05 | 33,27 | 32,43 | 32,50 | -0,94% | - |
| 25.02.2025 | 33,57 | 33,88 | 32,78 | 32,81 | -2,50% | - |
| 24.02.2025 | 34,92 | 34,94 | 33,65 | 33,65 | -2,89% | - |
| 21.02.2025 | 34,92 | 36,17 | 34,33 | 34,65 | -0,63% | - |
| 20.02.2025 | 36,23 | 36,24 | 34,12 | 34,87 | -3,59% | - |
| 19.02.2025 | 36,89 | 37,45 | 35,78 | 36,17 | -2,16% | - |
| 18.02.2025 | 37,04 | 37,16 | 36,65 | 36,97 | -0,48% | - |
| 17.02.2025 | 36,99 | 37,15 | 36,70 | 37,15 | 0,49% | - |
| 14.02.2025 | 36,77 | 37,18 | 36,49 | 36,97 | 1,48% | - |
| 13.02.2025 | 36,20 | 36,71 | 35,61 | 36,43 | 0,94% | - |
| 12.02.2025 | 36,21 | 36,65 | 35,69 | 36,09 | -0,28% | - |
| 11.02.2025 | 36,13 | 36,38 | 35,96 | 36,19 | 0,11% | - |
| 10.02.2025 | 35,75 | 36,24 | 35,66 | 36,15 | 1,18% | - |
| 07.02.2025 | 36,39 | 36,40 | 35,62 | 35,73 | -1,76% | - |
| 06.02.2025 | 35,23 | 36,49 | 35,23 | 36,37 | 3,18% | - |
| 05.02.2025 | 34,48 | 35,29 | 34,36 | 35,25 | 1,26% | - |
| 04.02.2025 | 34,34 | 34,81 | 33,82 | 34,81 | 1,46% | - |
| 03.02.2025 | 34,16 | 34,44 | 33,18 | 34,31 | -2,56% | - |
| 31.01.2025 | 35,18 | 35,44 | 34,90 | 35,21 | 0,23% | - |
| 30.01.2025 | 34,37 | 35,13 | 34,35 | 35,13 | 2,33% | - |
| 29.01.2025 | 34,57 | 34,67 | 34,18 | 34,33 | 0,18% | - |
| 28.01.2025 | 33,75 | 34,36 | 33,57 | 34,27 | 1,54% | - |
| 27.01.2025 | 33,59 | 33,83 | 33,28 | 33,75 | -0,85% | - |
| 24.01.2025 | 34,62 | 34,77 | 34,03 | 34,04 | -0,73% | - |
| 23.01.2025 | 33,86 | 34,37 | 33,85 | 34,29 | 0,59% | - |
| 22.01.2025 | 33,68 | 34,48 | 33,61 | 34,09 | 1,37% | - |
| 21.01.2025 | 32,91 | 33,63 | 32,75 | 33,63 | 2,06% | - |
| 20.01.2025 | 33,03 | 33,23 | 32,66 | 32,95 | -0,18% | - |
| 17.01.2025 | 33,05 | 33,26 | 32,76 | 33,01 | -0,06% | - |
| 16.01.2025 | 32,99 | 33,27 | 32,70 | 33,03 | 0,12% | - |
| 15.01.2025 | 31,87 | 33,01 | 31,83 | 32,99 | 3,64% | - |