12,100€
-4,82%
Echtzeit-Aktienkurs BURBERRY GROUP LS-,0005
Bid:
Ask:
Aktienkurse zur BURBERRY GROUP LS-,0005 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 12,61 | 12,62 | 11,83 | 12,03 | -5,41% | 100,00 |
| 14.05.2026 | 13,75 | 13,98 | 12,42 | 12,71 | -6,42% | 900,00 |
| 13.05.2026 | 13,37 | 13,59 | 13,34 | 13,59 | 0,28% | - |
| 12.05.2026 | 13,51 | 13,67 | 13,41 | 13,55 | -0,31% | 600,00 |
| 11.05.2026 | 14,05 | 14,09 | 13,55 | 13,59 | -4,36% | 500,00 |
| 08.05.2026 | 14,24 | 14,26 | 14,20 | 14,21 | -1,80% | - |
| 07.05.2026 | 14,05 | 14,52 | 14,00 | 14,47 | 3,14% | 125,00 |
| 06.05.2026 | 13,49 | 14,06 | 13,49 | 14,03 | 3,71% | - |
| 05.05.2026 | 13,48 | 13,59 | 13,24 | 13,53 | 0,19% | - |
| 04.05.2026 | 13,46 | 13,65 | 13,45 | 13,50 | 0,73% | - |
| 30.04.2026 | 13,09 | 13,44 | 13,01 | 13,41 | 1,98% | - |
| 29.04.2026 | 13,69 | 13,85 | 13,13 | 13,15 | -4,14% | - |
| 28.04.2026 | 13,58 | 13,89 | 13,53 | 13,71 | 0,75% | - |
| 27.04.2026 | 13,47 | 13,70 | 13,41 | 13,61 | 1,78% | - |
| 24.04.2026 | 13,30 | 13,44 | 13,01 | 13,37 | -1,13% | 100,00 |
| 23.04.2026 | 13,29 | 13,61 | 13,13 | 13,53 | -2,45% | - |
| 22.04.2026 | 13,86 | 13,95 | 13,74 | 13,87 | 0,38% | 300,00 |
| 21.04.2026 | 13,67 | 13,84 | 13,61 | 13,81 | 1,86% | - |
| 20.04.2026 | 13,68 | 13,68 | 13,35 | 13,56 | 0,13% | - |
| 17.04.2026 | 13,06 | 13,71 | 13,06 | 13,54 | 2,91% | - |
| 16.04.2026 | 13,28 | 13,46 | 13,14 | 13,16 | -0,59% | 60,00 |
| 15.04.2026 | 13,54 | 13,59 | 13,10 | 13,24 | -2,90% | 50,00 |
| 14.04.2026 | 13,16 | 13,77 | 13,14 | 13,63 | 4,18% | - |
| 13.04.2026 | 13,24 | 13,31 | 13,06 | 13,09 | -3,57% | - |
| 10.04.2026 | 13,08 | 13,58 | 13,07 | 13,57 | 4,53% | - |
| 09.04.2026 | 13,09 | 13,25 | 12,93 | 12,98 | -2,15% | - |
| 08.04.2026 | 12,50 | 13,57 | 12,50 | 13,27 | 5,61% | - |
| 07.04.2026 | 12,63 | 12,76 | 12,50 | 12,56 | -1,45% | - |
| 02.04.2026 | 12,45 | 12,77 | 12,38 | 12,75 | 0,22% | - |
| 01.04.2026 | 12,71 | 12,98 | 12,54 | 12,72 | 1,52% | - |
| 31.03.2026 | 12,29 | 12,67 | 12,29 | 12,53 | 2,58% | 87,00 |
| 30.03.2026 | 11,97 | 12,27 | 11,83 | 12,22 | 1,66% | - |
| 27.03.2026 | 12,17 | 12,22 | 11,93 | 12,02 | -0,78% | - |
| 26.03.2026 | 11,95 | 12,39 | 11,95 | 12,11 | -1,72% | - |
| 25.03.2026 | 12,32 | 12,40 | 12,22 | 12,32 | 1,44% | - |
| 24.03.2026 | 12,01 | 12,38 | 11,99 | 12,15 | -0,14% | 4,00 |
| 23.03.2026 | 11,51 | 12,41 | 11,39 | 12,17 | 2,94% | 25,00 |
| 20.03.2026 | 11,85 | 12,01 | 11,70 | 11,82 | -0,11% | - |
| 19.03.2026 | 12,20 | 12,25 | 11,76 | 11,83 | -4,79% | - |
| 18.03.2026 | 12,27 | 12,74 | 12,19 | 12,43 | 3,76% | - |
| 17.03.2026 | 11,96 | 12,17 | 11,93 | 11,98 | 0,02% | - |
| 16.03.2026 | 11,91 | 12,06 | 11,85 | 11,97 | 0,40% | 712,00 |
| 13.03.2026 | 12,36 | 12,42 | 11,93 | 11,93 | -3,19% | - |
| 12.03.2026 | 12,26 | 12,41 | 12,23 | 12,32 | -0,77% | - |
| 11.03.2026 | 12,56 | 12,61 | 12,38 | 12,41 | -1,12% | - |
| 10.03.2026 | 12,33 | 12,77 | 12,32 | 12,55 | 2,81% | 814,00 |
| 09.03.2026 | 12,33 | 12,58 | 12,08 | 12,21 | -3,95% | - |
| 06.03.2026 | 12,88 | 12,98 | 12,60 | 12,71 | -0,18% | 13,00 |
| 05.03.2026 | 12,52 | 12,88 | 12,36 | 12,74 | 1,88% | - |
| 04.03.2026 | 12,29 | 12,55 | 12,29 | 12,50 | 1,09% | 305,00 |
| 03.03.2026 | 12,66 | 12,75 | 12,22 | 12,37 | -3,89% | - |
| 02.03.2026 | 13,24 | 13,24 | 12,68 | 12,87 | -3,74% | - |
| 27.02.2026 | 13,74 | 13,84 | 13,21 | 13,37 | -2,68% | 640,00 |
| 26.02.2026 | 13,67 | 14,10 | 13,55 | 13,73 | 0,40% | 4,00 |
| 25.02.2026 | 13,96 | 13,97 | 13,67 | 13,68 | -1,95% | - |
| 24.02.2026 | 14,13 | 14,18 | 13,82 | 13,95 | -1,73% | - |
| 23.02.2026 | 13,98 | 14,44 | 13,74 | 14,20 | 1,57% | 1.500,00 |
| 20.02.2026 | 13,51 | 14,00 | 13,51 | 13,98 | 4,39% | - |
| 19.02.2026 | 13,70 | 13,70 | 13,26 | 13,39 | -2,12% | - |
| 18.02.2026 | 13,51 | 13,71 | 13,44 | 13,68 | 1,20% | - |
| 17.02.2026 | 13,61 | 13,69 | 13,20 | 13,52 | -1,13% | 1,00 |
| 16.02.2026 | 13,79 | 14,04 | 13,58 | 13,67 | 0,85% | - |
| 13.02.2026 | 13,91 | 13,93 | 13,49 | 13,56 | -3,09% | - |
| 12.02.2026 | 13,85 | 14,24 | 13,85 | 13,99 | 0,41% | - |
| 11.02.2026 | 14,04 | 14,34 | 13,90 | 13,93 | -0,62% | - |
| 10.02.2026 | 13,54 | 14,23 | 13,52 | 14,02 | 2,65% | - |
| 09.02.2026 | 13,74 | 13,90 | 13,46 | 13,66 | 5,79% | - |
| 06.02.2026 | 12,91 | 12,98 | 12,79 | 12,91 | -0,79% | - |
| 05.02.2026 | 13,11 | 13,13 | 12,86 | 13,01 | 0,50% | 189,00 |
| 04.02.2026 | 12,49 | 13,01 | 12,49 | 12,95 | 2,43% | 200,00 |
| 03.02.2026 | 12,83 | 12,88 | 12,62 | 12,64 | -0,84% | - |
| 02.02.2026 | 12,65 | 12,91 | 12,60 | 12,75 | -1,32% | - |
| 30.01.2026 | 13,04 | 13,09 | 12,85 | 12,92 | 0,17% | 109,00 |
| 29.01.2026 | 12,96 | 13,01 | 12,82 | 12,89 | -2,31% | - |
| 28.01.2026 | 13,50 | 13,50 | 13,07 | 13,20 | -3,84% | - |
| 27.01.2026 | 13,53 | 13,84 | 13,53 | 13,73 | 1,72% | - |
| 26.01.2026 | 13,96 | 14,05 | 13,39 | 13,49 | -5,13% | - |
| 23.01.2026 | 14,73 | 14,74 | 14,11 | 14,22 | -2,67% | - |
| 22.01.2026 | 15,12 | 15,12 | 14,51 | 14,61 | -1,73% | - |
| 21.01.2026 | 14,10 | 14,99 | 14,06 | 14,87 | 6,94% | 2.004,00 |
| 20.01.2026 | 14,22 | 14,22 | 13,90 | 13,91 | -2,46% | - |
| 19.01.2026 | 14,61 | 14,76 | 14,20 | 14,26 | -4,39% | 536,00 |
| 16.01.2026 | 15,04 | 15,09 | 14,68 | 14,91 | -2,36% | - |
| 15.01.2026 | 15,46 | 15,75 | 14,82 | 15,27 | -0,99% | - |
| 14.01.2026 | 15,28 | 15,84 | 15,28 | 15,42 | 1,43% | 1.800,00 |
| 13.01.2026 | 15,31 | 15,37 | 15,13 | 15,21 | -1,49% | - |
| 12.01.2026 | 15,36 | 15,59 | 15,18 | 15,44 | 0,08% | - |
| 09.01.2026 | 15,60 | 15,82 | 15,34 | 15,42 | 0,42% | - |
| 08.01.2026 | 15,46 | 15,52 | 15,12 | 15,36 | -1,08% | - |
| 07.01.2026 | 15,81 | 15,82 | 14,95 | 15,53 | 3,52% | - |
| 06.01.2026 | 15,29 | 15,29 | 14,84 | 15,00 | 2,02% | - |
| 05.01.2026 | 15,27 | 15,42 | 14,70 | 14,70 | -3,02% | - |
| 02.01.2026 | 14,48 | 15,19 | 14,48 | 15,16 | 6,28% | 10,00 |
| 30.12.2025 | 14,28 | 14,28 | 14,26 | 14,26 | -0,47% | - |
| 29.12.2025 | 14,52 | 14,55 | 14,20 | 14,33 | -1,60% | - |
| 23.12.2025 | 14,69 | 14,72 | 14,52 | 14,56 | -0,87% | 25,00 |
| 22.12.2025 | 14,86 | 14,93 | 14,66 | 14,69 | -1,36% | - |
| 19.12.2025 | 14,88 | 15,07 | 14,66 | 14,89 | 2,23% | 4,00 |
| 18.12.2025 | 14,76 | 14,79 | 14,43 | 14,57 | -1,42% | - |
| 17.12.2025 | 14,90 | 15,15 | 14,62 | 14,78 | -0,69% | - |