12,628€
-4,12%
Echtzeit-Aktienkurs Burberry Group PLC
Bid:
Ask:
Aktienkurse zur Burberry Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 13,22 | 13,22 | 12,60 | 12,63 | -4,12% | 80,00 |
| 05.06.2025 | 12,98 | 13,43 | 12,94 | 13,17 | 1,44% | - |
| 04.06.2025 | 12,50 | 13,04 | 12,50 | 12,98 | 3,88% | 1.054,00 |
| 03.06.2025 | 12,36 | 12,59 | 12,33 | 12,50 | 0,60% | 1.835,00 |
| 02.06.2025 | 12,29 | 12,54 | 12,12 | 12,42 | 1,06% | 4,00 |
| 30.05.2025 | 12,12 | 12,40 | 12,08 | 12,29 | 1,36% | - |
| 29.05.2025 | 12,08 | 12,54 | 12,05 | 12,13 | 0,37% | 1.003,00 |
| 28.05.2025 | 12,07 | 12,19 | 11,98 | 12,08 | 0,10% | - |
| 27.05.2025 | 11,39 | 12,14 | 11,39 | 12,07 | 5,69% | 207,00 |
| 26.05.2025 | 11,40 | 11,65 | 11,37 | 11,42 | 0,20% | 583,00 |
| 23.05.2025 | 11,75 | 11,75 | 11,25 | 11,40 | -2,98% | 2.668,00 |
| 22.05.2025 | 11,87 | 12,00 | 11,67 | 11,75 | -0,99% | - |
| 21.05.2025 | 12,41 | 12,58 | 11,83 | 11,87 | -4,35% | - |
| 20.05.2025 | 12,02 | 12,55 | 11,82 | 12,41 | 3,16% | 1.731,00 |
| 19.05.2025 | 11,92 | 12,13 | 11,64 | 12,03 | 0,92% | 103,00 |
| 16.05.2025 | 11,49 | 11,98 | 11,19 | 11,92 | 3,68% | 9.005,00 |
| 15.05.2025 | 11,51 | 11,76 | 11,28 | 11,49 | -0,17% | 177,00 |
| 14.05.2025 | 9,91 | 11,88 | 9,90 | 11,51 | 16,19% | 3.655,00 |
| 13.05.2025 | 9,62 | 9,95 | 9,60 | 9,91 | 2,26% | 550,00 |
| 12.05.2025 | 9,32 | 9,96 | 9,27 | 9,69 | 5,59% | 2.367,00 |
| 09.05.2025 | 9,05 | 9,28 | 9,01 | 9,18 | 1,40% | - |
| 08.05.2025 | 8,65 | 9,22 | 8,65 | 9,05 | 4,49% | 1.075,00 |
| 07.05.2025 | 8,59 | 8,75 | 8,51 | 8,66 | 0,83% | - |
| 06.05.2025 | 8,68 | 8,86 | 8,53 | 8,59 | -1,20% | 1.000,00 |
| 05.05.2025 | 8,68 | 8,71 | 8,59 | 8,69 | 0,13% | - |
| 02.05.2025 | 8,72 | 8,83 | 8,53 | 8,68 | 0,68% | 457,00 |
| 30.04.2025 | 8,73 | 8,93 | 8,54 | 8,62 | -1,27% | 1.550,00 |
| 29.04.2025 | 8,55 | 8,80 | 8,53 | 8,73 | 2,20% | 1.600,00 |
| 28.04.2025 | 8,39 | 8,60 | 8,34 | 8,55 | 1,71% | 257,00 |
| 25.04.2025 | 8,28 | 8,43 | 8,27 | 8,40 | 1,60% | - |
| 24.04.2025 | 8,35 | 8,37 | 7,98 | 8,27 | -0,96% | 54,00 |
| 23.04.2025 | 8,15 | 8,53 | 8,08 | 8,35 | 4,30% | - |
| 22.04.2025 | 7,70 | 8,02 | 7,57 | 8,01 | 3,04% | 200,00 |
| 17.04.2025 | 7,72 | 7,84 | 7,70 | 7,77 | 0,61% | 2,00 |
| 16.04.2025 | 7,78 | 7,88 | 7,62 | 7,72 | -0,76% | 100,00 |
| 15.04.2025 | 8,01 | 8,04 | 7,68 | 7,78 | -2,77% | 200,00 |
| 14.04.2025 | 8,00 | 8,14 | 7,93 | 8,00 | 0,04% | 1.250,00 |
| 11.04.2025 | 7,78 | 8,09 | 7,62 | 8,00 | 3,01% | 150,00 |
| 10.04.2025 | 8,14 | 8,27 | 7,57 | 7,77 | -4,62% | 200,00 |
| 09.04.2025 | 7,57 | 8,19 | 7,27 | 8,14 | 6,00% | 123,00 |
| 08.04.2025 | 7,69 | 8,08 | 7,43 | 7,68 | -0,09% | 7.508,00 |
| 07.04.2025 | 7,57 | 8,12 | 7,07 | 7,69 | -2,11% | 9.671,00 |
| 04.04.2025 | 8,38 | 8,40 | 7,61 | 7,86 | -6,22% | 2.200,00 |
| 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% | - |