10,143€
0,12%
Echtzeit-Aktienkurs Burberry Group PLC
Bid:
Ask:
Aktienkurse zur Burberry Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2024 | 10,13 | 10,16 | 10,13 | 10,14 | 0,12% | - |
| 02.07.2024 | 10,29 | 10,32 | 10,09 | 10,13 | -1,55% | - |
| 01.07.2024 | 10,50 | 10,66 | 10,16 | 10,29 | -1,29% | 2.255,00 |
| 28.06.2024 | 10,86 | 10,86 | 10,40 | 10,43 | -3,89% | - |
| 27.06.2024 | 11,56 | 11,56 | 10,72 | 10,85 | -6,53% | 707,00 |
| 26.06.2024 | 11,85 | 11,91 | 11,48 | 11,61 | -2,09% | 430,00 |
| 25.06.2024 | 12,19 | 12,25 | 11,59 | 11,85 | -2,65% | - |
| 24.06.2024 | 11,75 | 12,20 | 11,73 | 12,18 | 3,38% | 1.425,00 |
| 21.06.2024 | 11,54 | 11,86 | 11,54 | 11,78 | 2,04% | 514,00 |
| 20.06.2024 | 11,65 | 11,71 | 11,52 | 11,54 | -0,90% | 50,00 |
| 19.06.2024 | 11,69 | 11,81 | 11,57 | 11,65 | -0,60% | - |
| 18.06.2024 | 11,84 | 11,93 | 11,66 | 11,72 | -1,16% | 600,00 |
| 17.06.2024 | 11,89 | 11,99 | 11,61 | 11,86 | -0,36% | - |
| 14.06.2024 | 12,38 | 12,46 | 11,74 | 11,90 | -3,78% | 22,00 |
| 13.06.2024 | 12,33 | 12,51 | 12,25 | 12,37 | 0,08% | - |
| 12.06.2024 | 12,12 | 12,75 | 12,05 | 12,36 | 1,85% | - |
| 11.06.2024 | 12,23 | 12,25 | 12,03 | 12,13 | -0,82% | 12,00 |
| 10.06.2024 | 12,25 | 12,37 | 12,13 | 12,23 | -0,49% | 25,00 |
| 07.06.2024 | 12,37 | 12,44 | 12,20 | 12,29 | -0,63% | 1.717,00 |
| 06.06.2024 | 12,31 | 12,43 | 12,27 | 12,37 | 0,37% | 363,00 |
| 05.06.2024 | 12,42 | 12,46 | 12,20 | 12,32 | -0,40% | 60,00 |
| 04.06.2024 | 12,36 | 12,53 | 12,34 | 12,37 | 0,12% | 350,00 |
| 03.06.2024 | 12,39 | 12,66 | 12,30 | 12,36 | -0,34% | - |
| 31.05.2024 | 12,45 | 12,49 | 12,28 | 12,40 | -0,18% | 20,00 |
| 30.05.2024 | 12,22 | 12,49 | 12,13 | 12,42 | 2,03% | - |
| 29.05.2024 | 12,27 | 12,37 | 12,12 | 12,18 | -0,77% | - |
| 28.05.2024 | 12,31 | 12,47 | 12,25 | 12,27 | -0,30% | 179,00 |
| 27.05.2024 | 12,31 | 12,38 | 12,26 | 12,31 | -0,02% | 100,00 |
| 24.05.2024 | 12,46 | 12,48 | 12,23 | 12,31 | -1,20% | 800,00 |
| 23.05.2024 | 12,28 | 12,49 | 12,28 | 12,46 | 1,36% | 200,00 |
| 22.05.2024 | 12,54 | 12,62 | 12,27 | 12,29 | -1,99% | 220,00 |
| 21.05.2024 | 12,67 | 12,73 | 12,33 | 12,54 | -1,20% | 478,00 |
| 20.05.2024 | 13,05 | 13,14 | 12,63 | 12,70 | -2,70% | 670,00 |
| 17.05.2024 | 13,33 | 13,68 | 12,90 | 13,05 | -2,25% | 80,00 |
| 16.05.2024 | 13,23 | 13,39 | 12,85 | 13,35 | 0,93% | 355,00 |
| 15.05.2024 | 14,09 | 14,16 | 13,03 | 13,23 | -6,16% | 1.542,00 |
| 14.05.2024 | 13,66 | 14,21 | 13,65 | 14,09 | 3,17% | 82,00 |
| 13.05.2024 | 13,92 | 14,16 | 13,61 | 13,66 | -1,76% | - |
| 10.05.2024 | 13,66 | 14,00 | 13,64 | 13,91 | 1,94% | - |
| 09.05.2024 | 13,50 | 13,66 | 13,44 | 13,64 | 1,02% | 650,00 |
| 08.05.2024 | 13,67 | 13,71 | 13,33 | 13,50 | -1,24% | 100,00 |
| 07.05.2024 | 14,16 | 14,25 | 13,52 | 13,67 | -3,46% | 490,00 |
| 06.05.2024 | 13,90 | 14,18 | 13,90 | 14,16 | 1,89% | 287,00 |
| 03.05.2024 | 13,60 | 13,97 | 13,56 | 13,90 | 2,24% | 300,00 |
| 02.05.2024 | 13,61 | 13,66 | 13,46 | 13,60 | -0,02% | 77,00 |
| 30.04.2024 | 13,74 | 13,89 | 13,55 | 13,60 | -1,00% | 1.000,00 |
| 29.04.2024 | 13,66 | 13,76 | 13,55 | 13,74 | 0,94% | - |
| 26.04.2024 | 13,47 | 13,85 | 13,42 | 13,61 | 0,52% | - |
| 25.04.2024 | 13,38 | 13,55 | 13,30 | 13,54 | 1,67% | 10,00 |
| 24.04.2024 | 13,72 | 13,79 | 13,24 | 13,32 | -3,06% | 274,00 |
| 23.04.2024 | 13,68 | 13,76 | 13,50 | 13,74 | 0,24% | - |
| 22.04.2024 | 13,27 | 13,71 | 13,27 | 13,70 | 3,28% | 290,00 |
| 19.04.2024 | 13,26 | 13,30 | 13,02 | 13,27 | 0,06% | - |
| 18.04.2024 | 13,58 | 13,64 | 13,19 | 13,26 | -2,32% | 100,00 |
| 17.04.2024 | 13,56 | 13,76 | 13,50 | 13,58 | 0,15% | - |
| 16.04.2024 | 13,80 | 13,86 | 13,38 | 13,56 | -1,69% | 425,00 |
| 15.04.2024 | 13,86 | 14,08 | 13,67 | 13,79 | 0,11% | 110,00 |
| 12.04.2024 | 14,10 | 14,51 | 13,73 | 13,77 | -2,32% | 500,00 |
| 11.04.2024 | 14,16 | 14,23 | 13,96 | 14,10 | -0,44% | - |
| 10.04.2024 | 14,13 | 14,56 | 14,07 | 14,16 | 0,51% | - |
| 09.04.2024 | 14,01 | 14,29 | 13,87 | 14,09 | 0,57% | - |
| 08.04.2024 | 13,68 | 14,03 | 13,63 | 14,01 | 2,43% | 37,00 |
| 05.04.2024 | 13,80 | 13,87 | 13,61 | 13,68 | -0,73% | 1.700,00 |
| 04.04.2024 | 13,94 | 14,04 | 13,76 | 13,78 | -1,17% | - |
| 03.04.2024 | 13,88 | 14,00 | 13,77 | 13,94 | 0,22% | - |
| 02.04.2024 | 14,38 | 14,46 | 13,83 | 13,91 | -3,27% | 906,00 |
| 28.03.2024 | 14,51 | 14,63 | 14,35 | 14,38 | -1,03% | 70,00 |
| 27.03.2024 | 14,30 | 14,56 | 14,22 | 14,53 | 1,68% | - |
| 26.03.2024 | 14,14 | 14,37 | 13,95 | 14,29 | 0,92% | - |
| 25.03.2024 | 13,94 | 14,24 | 13,79 | 14,16 | 1,43% | 1.000,00 |
| 22.03.2024 | 14,03 | 14,18 | 13,84 | 13,96 | -0,50% | - |
| 21.03.2024 | 14,23 | 14,50 | 14,00 | 14,03 | -1,06% | 1.642,00 |
| 20.03.2024 | 14,55 | 14,62 | 13,69 | 14,18 | -2,54% | 1.910,00 |
| 19.03.2024 | 14,85 | 14,92 | 14,40 | 14,55 | -2,02% | 675,00 |
| 18.03.2024 | 15,11 | 15,15 | 14,73 | 14,85 | -1,66% | - |
| 15.03.2024 | 14,92 | 15,18 | 14,77 | 15,10 | 1,21% | - |
| 14.03.2024 | 14,85 | 15,30 | 14,83 | 14,92 | 0,47% | 50,00 |
| 13.03.2024 | 14,83 | 14,91 | 14,61 | 14,85 | 0,13% | 1,00 |
| 12.03.2024 | 14,73 | 14,94 | 14,69 | 14,83 | 0,68% | 1.000,00 |
| 11.03.2024 | 14,84 | 14,88 | 14,63 | 14,73 | -0,74% | - |
| 08.03.2024 | 14,96 | 15,01 | 14,69 | 14,84 | -0,74% | - |
| 07.03.2024 | 15,00 | 15,07 | 14,51 | 14,95 | -0,47% | 150,00 |
| 06.03.2024 | 14,90 | 15,20 | 14,85 | 15,02 | 0,67% | - |
| 05.03.2024 | 14,77 | 14,95 | 14,58 | 14,92 | 0,74% | - |
| 04.03.2024 | 15,22 | 15,28 | 14,80 | 14,81 | -2,57% | 1.619,00 |
| 01.03.2024 | 15,19 | 15,30 | 15,09 | 15,20 | 0,07% | - |
| 29.02.2024 | 15,09 | 15,24 | 15,06 | 15,19 | 0,80% | - |
| 28.02.2024 | 15,43 | 15,52 | 15,00 | 15,07 | -2,40% | 500,00 |
| 27.02.2024 | 15,16 | 15,71 | 15,12 | 15,44 | 1,85% | 320,00 |
| 26.02.2024 | 15,47 | 15,49 | 15,07 | 15,16 | -1,88% | 345,00 |
| 23.02.2024 | 15,49 | 15,66 | 15,39 | 15,45 | -0,26% | - |
| 22.02.2024 | 15,54 | 15,62 | 15,38 | 15,49 | -0,45% | 782,00 |
| 21.02.2024 | 15,46 | 15,64 | 15,41 | 15,56 | 0,65% | - |
| 20.02.2024 | 15,62 | 15,67 | 15,35 | 15,46 | -1,02% | 1.055,00 |
| 19.02.2024 | 15,77 | 15,93 | 15,43 | 15,62 | -0,95% | 307,00 |
| 16.02.2024 | 15,55 | 15,91 | 15,41 | 15,77 | 1,28% | 485,00 |
| 15.02.2024 | 15,35 | 15,69 | 15,21 | 15,57 | 1,37% | - |
| 14.02.2024 | 15,27 | 15,55 | 15,16 | 15,36 | 0,59% | - |
| 13.02.2024 | 15,77 | 15,92 | 15,23 | 15,27 | -3,17% | - |
| 12.02.2024 | 15,04 | 15,82 | 15,02 | 15,77 | 4,85% | - |