12,788€
-4,39%
Echtzeit-Aktienkurs Burberry Group PLC
Bid:
Ask:
Aktienkurse zur Burberry Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 9,98 | 10,54 | 9,87 | 10,46 | 4,63% | 2,00 |
| 06.11.2024 | 9,71 | 10,24 | 9,70 | 10,00 | 1,52% | 50,00 |
| 05.11.2024 | 10,28 | 10,39 | 9,55 | 9,85 | -4,28% | 3.090,00 |
| 04.11.2024 | 9,85 | 10,38 | 9,85 | 10,29 | 6,09% | 1.854,00 |
| 01.11.2024 | 9,33 | 9,81 | 9,31 | 9,70 | 3,85% | 1.080,00 |
| 31.10.2024 | 9,14 | 9,37 | 9,09 | 9,34 | 2,18% | - |
| 30.10.2024 | 9,06 | 9,21 | 8,95 | 9,14 | 0,52% | 300,00 |
| 29.10.2024 | 9,49 | 9,55 | 9,09 | 9,09 | -4,16% | 778,00 |
| 28.10.2024 | 9,52 | 9,72 | 9,44 | 9,49 | 0,20% | 2.590,00 |
| 25.10.2024 | 8,91 | 9,56 | 8,90 | 9,47 | 5,73% | 3.256,00 |
| 24.10.2024 | 8,56 | 8,99 | 8,55 | 8,96 | 4,63% | 100,00 |
| 23.10.2024 | 8,53 | 8,71 | 8,48 | 8,56 | 0,59% | - |
| 22.10.2024 | 8,31 | 8,64 | 8,28 | 8,51 | 2,39% | - |
| 21.10.2024 | 8,36 | 8,67 | 8,28 | 8,31 | -0,75% | 9,00 |
| 18.10.2024 | 8,32 | 8,71 | 8,30 | 8,37 | 0,52% | 1.380,00 |
| 17.10.2024 | 7,88 | 8,40 | 7,78 | 8,33 | 5,42% | 2.030,00 |
| 16.10.2024 | 7,83 | 8,00 | 7,45 | 7,90 | 0,98% | 800,00 |
| 15.10.2024 | 7,91 | 7,95 | 7,68 | 7,83 | -0,91% | 55,00 |
| 14.10.2024 | 7,97 | 8,01 | 7,78 | 7,90 | -1,02% | 4,00 |
| 11.10.2024 | 7,97 | 8,03 | 7,87 | 7,98 | 0,08% | - |
| 10.10.2024 | 8,05 | 8,15 | 7,91 | 7,97 | -1,01% | - |
| 09.10.2024 | 7,77 | 8,09 | 7,72 | 8,05 | 3,83% | 300,00 |
| 08.10.2024 | 8,14 | 8,14 | 7,49 | 7,76 | -4,86% | 764,00 |
| 07.10.2024 | 7,89 | 8,19 | 7,76 | 8,15 | 3,40% | 400,00 |
| 04.10.2024 | 7,65 | 7,92 | 7,60 | 7,89 | 3,18% | - |
| 03.10.2024 | 7,97 | 7,98 | 7,58 | 7,64 | -4,88% | 545,00 |
| 02.10.2024 | 8,16 | 8,31 | 8,01 | 8,03 | -1,50% | - |
| 01.10.2024 | 8,50 | 8,52 | 8,03 | 8,16 | -4,00% | - |
| 30.09.2024 | 8,64 | 8,83 | 8,45 | 8,50 | -1,47% | 1.650,00 |