8,366€
-9,71%
Echtzeit-Aktienkurs Burberry Group PLC
Bid:
Ask:
Aktienkurse zur Burberry Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 9,01 | 9,12 | 8,33 | 8,38 | -9,61% | 35,00 |
| 02.04.2025 | 9,07 | 9,29 | 9,02 | 9,27 | 2,18% | 70,00 |
| 01.04.2025 | 9,34 | 9,45 | 9,03 | 9,07 | -2,90% | - |
| 31.03.2025 | 9,73 | 9,73 | 9,19 | 9,34 | -4,09% | 47,00 |
| 28.03.2025 | 10,01 | 10,03 | 9,73 | 9,74 | -2,77% | 16,00 |
| 27.03.2025 | 9,65 | 10,09 | 9,49 | 10,01 | 3,83% | - |
| 26.03.2025 | 9,91 | 9,94 | 9,46 | 9,65 | -2,71% | 3.021,00 |
| 25.03.2025 | 10,01 | 10,29 | 9,85 | 9,91 | -0,94% | 1.000,00 |
| 24.03.2025 | 10,25 | 10,42 | 9,95 | 10,01 | -2,34% | 159,00 |
| 21.03.2025 | 10,67 | 10,68 | 10,15 | 10,25 | -3,91% | 1.730,00 |
| 20.03.2025 | 10,64 | 10,81 | 10,49 | 10,67 | 0,28% | 470,00 |
| 19.03.2025 | 10,87 | 10,87 | 10,45 | 10,64 | -2,14% | 2.666,00 |
| 18.03.2025 | 10,98 | 11,06 | 10,70 | 10,87 | -1,02% | 1.562,00 |
| 17.03.2025 | 11,31 | 11,43 | 10,92 | 10,98 | -3,24% | 4.940,00 |
| 14.03.2025 | 11,81 | 12,04 | 11,20 | 11,35 | -3,90% | 2.466,00 |
| 13.03.2025 | 12,23 | 12,49 | 11,81 | 11,81 | -3,42% | - |
| 12.03.2025 | 12,28 | 12,60 | 12,03 | 12,23 | -0,53% | - |
| 11.03.2025 | 11,84 | 12,42 | 11,73 | 12,29 | 4,15% | 1.796,00 |
| 10.03.2025 | 12,09 | 12,11 | 11,73 | 11,80 | -2,38% | 1.800,00 |
| 07.03.2025 | 12,82 | 12,82 | 11,75 | 12,09 | -5,90% | 1.480,00 |
| 06.03.2025 | 13,11 | 13,23 | 12,64 | 12,85 | -1,98% | - |
| 05.03.2025 | 13,12 | 13,52 | 12,83 | 13,11 | 0,36% | - |
| 04.03.2025 | 13,38 | 13,41 | 12,88 | 13,06 | -2,50% | 12,00 |
| 03.03.2025 | 13,19 | 13,79 | 13,08 | 13,39 | 2,29% | - |
| 28.02.2025 | 13,37 | 13,42 | 13,01 | 13,09 | -2,09% | 85,00 |
| 27.02.2025 | 13,38 | 13,61 | 13,24 | 13,37 | -0,06% | 10,00 |
| 26.02.2025 | 12,46 | 13,41 | 12,43 | 13,38 | 7,43% | 600,00 |
| 25.02.2025 | 12,30 | 12,64 | 12,28 | 12,46 | 1,40% | 3.616,00 |
| 24.02.2025 | 12,80 | 13,05 | 12,21 | 12,28 | -4,06% | 2.025,00 |
| 21.02.2025 | 13,38 | 13,47 | 12,78 | 12,80 | -4,28% | 1.200,00 |
| 20.02.2025 | 13,42 | 13,78 | 13,30 | 13,38 | -0,19% | 1.602,00 |
| 19.02.2025 | 13,94 | 13,94 | 13,34 | 13,40 | -3,89% | 121,00 |
| 18.02.2025 | 13,91 | 14,09 | 13,72 | 13,94 | 0,22% | 525,00 |
| 17.02.2025 | 14,34 | 14,36 | 13,89 | 13,91 | -2,95% | 930,00 |
| 14.02.2025 | 14,36 | 14,67 | 14,32 | 14,34 | -0,14% | 450,00 |
| 13.02.2025 | 13,96 | 14,50 | 13,75 | 14,36 | 3,33% | 2.085,00 |
| 12.02.2025 | 13,86 | 14,15 | 13,48 | 13,89 | 0,22% | 27,00 |
| 11.02.2025 | 14,28 | 14,45 | 13,78 | 13,86 | -2,94% | 217,00 |
| 10.02.2025 | 14,52 | 14,60 | 14,14 | 14,28 | -1,64% | 71,00 |
| 07.02.2025 | 14,73 | 14,92 | 14,52 | 14,52 | -1,43% | 995,00 |
| 06.02.2025 | 14,71 | 15,01 | 14,62 | 14,73 | 0,24% | 350,00 |
| 05.02.2025 | 14,38 | 14,92 | 14,38 | 14,70 | 1,80% | 320,00 |
| 04.02.2025 | 14,43 | 14,68 | 14,35 | 14,44 | 0,03% | 1.538,00 |
| 03.02.2025 | 14,28 | 14,47 | 13,90 | 14,43 | 0,96% | 2.993,00 |
| 31.01.2025 | 14,16 | 14,54 | 14,07 | 14,29 | 1,08% | 2.000,00 |
| 30.01.2025 | 13,42 | 14,20 | 13,23 | 14,14 | 5,25% | 2,00 |
| 29.01.2025 | 13,43 | 13,52 | 13,22 | 13,44 | 0,26% | 14,00 |
| 28.01.2025 | 13,48 | 13,58 | 13,14 | 13,40 | -0,80% | 1.012,00 |
| 27.01.2025 | 14,10 | 14,10 | 13,39 | 13,51 | -4,17% | 2.197,00 |
| 24.01.2025 | 12,64 | 14,85 | 12,63 | 14,10 | 11,62% | 5.671,00 |
| 23.01.2025 | 12,47 | 12,80 | 12,18 | 12,63 | 1,30% | 310,00 |
| 22.01.2025 | 12,06 | 12,48 | 12,05 | 12,47 | 3,34% | - |
| 21.01.2025 | 11,59 | 12,10 | 11,51 | 12,06 | 4,05% | - |
| 20.01.2025 | 11,91 | 12,05 | 11,52 | 11,59 | -2,65% | - |
| 17.01.2025 | 12,03 | 12,08 | 11,86 | 11,91 | -1,00% | 4,00 |
| 16.01.2025 | 11,41 | 12,63 | 11,38 | 12,03 | 5,16% | 6.132,00 |
| 15.01.2025 | 11,39 | 11,65 | 11,22 | 11,44 | 0,44% | - |
| 14.01.2025 | 11,70 | 11,75 | 11,25 | 11,39 | -2,63% | 1.060,00 |
| 13.01.2025 | 11,42 | 11,70 | 11,35 | 11,70 | 1,96% | 3,00 |
| 10.01.2025 | 11,41 | 11,74 | 11,38 | 11,47 | 0,53% | 2.080,00 |
| 09.01.2025 | 11,55 | 11,55 | 11,18 | 11,41 | -1,17% | - |
| 08.01.2025 | 11,86 | 11,91 | 11,43 | 11,55 | -2,61% | 2.798,00 |
| 07.01.2025 | 11,69 | 12,11 | 11,50 | 11,86 | 1,43% | 1.500,00 |
| 06.01.2025 | 11,51 | 12,04 | 11,51 | 11,69 | 1,39% | 1.000,00 |
| 03.01.2025 | 11,79 | 11,98 | 11,52 | 11,53 | -2,23% | 3,00 |
| 02.01.2025 | 11,77 | 11,96 | 11,61 | 11,79 | 0,21% | 103,00 |
| 30.12.2024 | 11,72 | 11,88 | 11,58 | 11,77 | 0,45% | 7.350,00 |
| 27.12.2024 | 11,76 | 11,79 | 11,59 | 11,71 | -0,40% | - |
| 23.12.2024 | 11,63 | 11,78 | 11,50 | 11,76 | 1,49% | 1,00 |
| 20.12.2024 | 11,60 | 11,67 | 11,30 | 11,59 | -0,11% | 1.011,00 |
| 19.12.2024 | 11,55 | 11,71 | 11,41 | 11,60 | 0,45% | 32,00 |
| 18.12.2024 | 11,67 | 11,72 | 11,44 | 11,55 | -1,07% | 239,00 |
| 17.12.2024 | 11,60 | 12,22 | 11,45 | 11,67 | 0,65% | 2.100,00 |
| 16.12.2024 | 11,66 | 11,84 | 11,53 | 11,60 | -0,51% | 499,00 |
| 13.12.2024 | 11,90 | 11,94 | 11,60 | 11,66 | -2,04% | 600,00 |
| 12.12.2024 | 12,06 | 12,37 | 11,89 | 11,90 | -1,29% | 2.782,00 |
| 11.12.2024 | 11,75 | 12,21 | 11,59 | 12,06 | 2,62% | 200,00 |
| 10.12.2024 | 11,72 | 11,84 | 11,58 | 11,75 | 0,13% | 680,00 |
| 09.12.2024 | 11,28 | 11,94 | 11,27 | 11,73 | 4,01% | 580,00 |
| 06.12.2024 | 10,88 | 11,37 | 10,86 | 11,28 | 3,65% | 397,00 |
| 05.12.2024 | 10,95 | 10,99 | 10,74 | 10,88 | -0,68% | 300,00 |
| 04.12.2024 | 11,05 | 11,17 | 10,93 | 10,96 | -0,88% | 750,00 |
| 03.12.2024 | 11,16 | 11,27 | 10,93 | 11,06 | -0,94% | 208,00 |
| 02.12.2024 | 10,90 | 11,43 | 10,83 | 11,16 | 2,43% | 503,00 |
| 29.11.2024 | 10,77 | 11,02 | 10,72 | 10,90 | 1,16% | 370,00 |
| 28.11.2024 | 10,94 | 11,03 | 10,62 | 10,77 | -1,53% | 105,00 |
| 27.11.2024 | 11,20 | 11,24 | 10,83 | 10,94 | -2,32% | 660,00 |
| 26.11.2024 | 10,86 | 11,49 | 10,64 | 11,20 | 3,16% | 1.025,00 |
| 25.11.2024 | 10,79 | 11,08 | 10,56 | 10,86 | 0,53% | 903,00 |
| 22.11.2024 | 10,49 | 10,93 | 10,41 | 10,80 | 2,91% | 2.460,00 |
| 21.11.2024 | 10,33 | 10,60 | 10,17 | 10,49 | 1,55% | 74,00 |
| 20.11.2024 | 10,41 | 10,54 | 10,25 | 10,33 | -0,39% | - |
| 19.11.2024 | 11,07 | 11,09 | 10,22 | 10,37 | -5,85% | 67,00 |
| 18.11.2024 | 10,88 | 11,27 | 10,86 | 11,02 | 1,43% | 580,00 |
| 15.11.2024 | 10,38 | 10,92 | 10,28 | 10,86 | 4,45% | 360,00 |
| 14.11.2024 | 8,95 | 10,96 | 8,87 | 10,40 | 16,06% | 2.989,00 |
| 13.11.2024 | 8,77 | 9,07 | 8,59 | 8,96 | 1,79% | - |
| 12.11.2024 | 9,22 | 9,28 | 8,67 | 8,80 | -4,66% | 2.795,00 |
| 11.11.2024 | 9,94 | 10,32 | 9,22 | 9,23 | -5,81% | 5.075,00 |
| 08.11.2024 | 10,45 | 10,57 | 9,74 | 9,80 | -6,30% | 100,00 |