13,805€
2,45%
Echtzeit-Aktienkurs Burberry Group PLC
Bid:
Ask:
Aktienkurse zur Burberry Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 13,50 | 14,48 | 13,50 | 14,26 | 5,81% | 1.527,00 |
| 14.10.2025 | 13,54 | 13,68 | 13,42 | 13,48 | -3,34% | - |
| 13.10.2025 | 14,08 | 14,24 | 13,90 | 13,94 | -2,87% | - |
| 10.10.2025 | 14,19 | 14,42 | 14,16 | 14,35 | -0,73% | - |
| 09.10.2025 | 14,53 | 15,06 | 14,35 | 14,46 | -0,91% | 1.900,00 |
| 08.10.2025 | 14,29 | 14,70 | 14,29 | 14,59 | 4,98% | - |
| 07.10.2025 | 13,96 | 14,02 | 13,87 | 13,90 | -0,77% | - |
| 06.10.2025 | 14,08 | 14,14 | 13,81 | 14,01 | 0,09% | - |
| 03.10.2025 | 13,94 | 13,99 | 13,81 | 13,99 | 1,82% | 200,00 |
| 02.10.2025 | 13,79 | 13,96 | 13,71 | 13,74 | 0,29% | 200,00 |
| 01.10.2025 | 13,48 | 13,91 | 13,38 | 13,70 | 1,27% | 200,00 |
| 30.09.2025 | 13,53 | 13,55 | 13,51 | 13,53 | -0,40% | - |
| 29.09.2025 | 13,33 | 13,64 | 13,13 | 13,59 | 4,68% | 185,00 |
| 26.09.2025 | 12,87 | 13,10 | 12,87 | 12,98 | 0,21% | - |
| 25.09.2025 | 12,88 | 13,22 | 12,86 | 12,95 | 0,82% | - |
| 24.09.2025 | 13,19 | 13,24 | 12,59 | 12,85 | 1,38% | - |
| 23.09.2025 | 12,90 | 12,93 | 12,67 | 12,67 | -2,35% | - |
| 22.09.2025 | 13,12 | 13,23 | 12,85 | 12,98 | -0,90% | - |
| 19.09.2025 | 13,27 | 13,31 | 12,92 | 13,09 | -2,17% | - |
| 18.09.2025 | 12,88 | 13,45 | 12,88 | 13,38 | 3,88% | - |
| 17.09.2025 | 12,45 | 13,12 | 12,33 | 12,88 | 2,92% | 22,00 |
| 16.09.2025 | 12,52 | 12,89 | 12,47 | 12,52 | -0,04% | 27,00 |
| 15.09.2025 | 13,00 | 13,00 | 12,50 | 12,52 | -2,38% | - |
| 12.09.2025 | 13,40 | 13,43 | 12,69 | 12,83 | -5,09% | 1.000,00 |
| 11.09.2025 | 13,90 | 13,93 | 13,36 | 13,52 | -2,03% | - |
| 10.09.2025 | 13,84 | 13,90 | 13,65 | 13,80 | -1,15% | - |
| 09.09.2025 | 14,67 | 15,10 | 13,74 | 13,96 | -4,19% | 50,00 |
| 08.09.2025 | 14,30 | 14,81 | 14,29 | 14,57 | 1,96% | 177,00 |
| 05.09.2025 | 14,51 | 14,56 | 14,00 | 14,29 | -1,53% | - |
| 04.09.2025 | 14,63 | 14,94 | 14,33 | 14,51 | -2,65% | 95,00 |
| 03.09.2025 | 14,63 | 15,03 | 14,57 | 14,90 | 2,05% | 1.500,00 |
| 02.09.2025 | 14,63 | 14,71 | 14,27 | 14,60 | -0,19% | 785,00 |
| 01.09.2025 | 14,99 | 15,12 | 14,44 | 14,63 | -2,37% | 85,00 |
| 29.08.2025 | 15,14 | 15,43 | 14,92 | 14,99 | -1,27% | 662,00 |
| 28.08.2025 | 15,06 | 15,78 | 15,06 | 15,18 | 0,76% | 865,00 |
| 27.08.2025 | 14,82 | 15,40 | 14,70 | 15,06 | 1,67% | 315,00 |
| 26.08.2025 | 14,22 | 14,82 | 14,08 | 14,82 | 3,31% | 85,00 |
| 25.08.2025 | 14,19 | 14,35 | 14,17 | 14,34 | 0,84% | 486,00 |
| 22.08.2025 | 13,76 | 14,29 | 13,65 | 14,22 | 3,29% | 185,00 |
| 21.08.2025 | 14,08 | 14,16 | 13,74 | 13,77 | -2,20% | - |
| 20.08.2025 | 13,65 | 14,10 | 13,56 | 14,08 | 3,17% | - |
| 19.08.2025 | 12,94 | 13,76 | 12,90 | 13,65 | 5,57% | 75,00 |
| 18.08.2025 | 12,73 | 13,00 | 12,66 | 12,93 | 1,77% | - |
| 15.08.2025 | 13,00 | 13,16 | 12,70 | 12,70 | -2,18% | - |
| 14.08.2025 | 13,00 | 13,09 | 12,83 | 12,98 | -0,33% | 31,00 |
| 13.08.2025 | 13,13 | 13,20 | 12,96 | 13,03 | -0,78% | - |
| 12.08.2025 | 13,36 | 13,57 | 12,92 | 13,13 | -1,85% | - |
| 11.08.2025 | 14,01 | 14,09 | 13,29 | 13,38 | -4,53% | 658,00 |
| 08.08.2025 | 14,28 | 14,41 | 13,71 | 14,01 | -1,60% | 2.000,00 |
| 07.08.2025 | 14,58 | 14,69 | 14,06 | 14,24 | -2,35% | 3,00 |
| 06.08.2025 | 14,80 | 14,93 | 14,48 | 14,58 | -1,49% | - |
| 05.08.2025 | 14,92 | 15,04 | 14,67 | 14,80 | -0,77% | 27,00 |
| 04.08.2025 | 14,78 | 14,96 | 14,57 | 14,92 | 0,66% | 1.002,00 |
| 01.08.2025 | 14,90 | 15,09 | 14,59 | 14,82 | -0,95% | 9,00 |
| 31.07.2025 | 15,67 | 15,91 | 14,92 | 14,96 | -5,54% | - |
| 30.07.2025 | 15,41 | 15,95 | 15,35 | 15,84 | 3,09% | 958,00 |
| 29.07.2025 | 15,97 | 16,05 | 15,31 | 15,36 | -3,68% | 1.357,00 |
| 28.07.2025 | 15,45 | 15,95 | 15,41 | 15,95 | 3,14% | 114,00 |
| 25.07.2025 | 15,52 | 15,71 | 15,04 | 15,47 | -0,34% | 1.710,00 |
| 24.07.2025 | 15,75 | 16,01 | 15,46 | 15,52 | -1,38% | 370,00 |
| 23.07.2025 | 15,48 | 15,89 | 15,42 | 15,74 | 1,76% | 192,00 |
| 22.07.2025 | 15,06 | 15,57 | 14,98 | 15,46 | 2,50% | 765,00 |
| 21.07.2025 | 15,08 | 15,38 | 14,87 | 15,09 | -0,54% | 400,00 |
| 18.07.2025 | 14,62 | 15,79 | 14,20 | 15,17 | 3,71% | 670,00 |
| 17.07.2025 | 14,39 | 14,86 | 14,12 | 14,63 | 1,74% | 2.000,00 |
| 16.07.2025 | 14,35 | 14,41 | 14,06 | 14,38 | 0,16% | 1.000,00 |
| 15.07.2025 | 14,09 | 14,49 | 14,09 | 14,35 | 1,86% | 310,00 |
| 14.07.2025 | 14,16 | 14,29 | 13,95 | 14,09 | -0,39% | 3.000,00 |
| 11.07.2025 | 14,21 | 14,21 | 13,82 | 14,15 | -0,65% | - |
| 10.07.2025 | 13,91 | 14,27 | 13,89 | 14,24 | 2,19% | - |
| 09.07.2025 | 14,38 | 14,51 | 13,77 | 13,93 | -3,13% | - |
| 08.07.2025 | 14,54 | 14,65 | 14,32 | 14,38 | -1,03% | 35,00 |
| 07.07.2025 | 14,77 | 14,83 | 14,07 | 14,53 | -1,62% | 387,00 |
| 04.07.2025 | 14,68 | 14,80 | 14,37 | 14,77 | 0,84% | - |
| 03.07.2025 | 14,46 | 14,75 | 14,45 | 14,65 | 1,40% | 2.080,00 |
| 02.07.2025 | 14,02 | 14,72 | 13,99 | 14,45 | 3,57% | - |
| 01.07.2025 | 13,91 | 14,02 | 13,83 | 13,95 | 0,32% | - |
| 30.06.2025 | 13,43 | 14,06 | 13,36 | 13,91 | 3,85% | - |
| 27.06.2025 | 12,72 | 13,49 | 12,72 | 13,39 | 5,27% | - |
| 26.06.2025 | 12,58 | 12,82 | 12,42 | 12,72 | 1,33% | - |
| 25.06.2025 | 12,06 | 12,94 | 12,06 | 12,55 | 4,06% | - |
| 24.06.2025 | 12,00 | 12,19 | 11,85 | 12,06 | 1,88% | 42,00 |
| 23.06.2025 | 11,78 | 11,91 | 11,60 | 11,84 | 0,17% | 2.400,00 |
| 20.06.2025 | 11,93 | 12,21 | 11,75 | 11,82 | -0,19% | 500,00 |
| 19.06.2025 | 12,48 | 12,48 | 11,76 | 11,84 | -5,11% | 10,00 |
| 18.06.2025 | 12,36 | 12,71 | 12,26 | 12,48 | 0,99% | - |
| 17.06.2025 | 12,87 | 13,26 | 12,31 | 12,36 | -4,63% | - |
| 16.06.2025 | 12,80 | 13,51 | 12,79 | 12,96 | 1,31% | 902,00 |
| 13.06.2025 | 13,18 | 13,18 | 12,67 | 12,79 | -3,42% | - |
| 12.06.2025 | 13,11 | 13,36 | 12,96 | 13,24 | 0,99% | 3.362,00 |
| 11.06.2025 | 12,89 | 13,19 | 12,83 | 13,11 | 1,73% | - |
| 10.06.2025 | 12,91 | 13,09 | 12,86 | 12,89 | -0,14% | 520,00 |
| 09.06.2025 | 12,63 | 13,03 | 12,52 | 12,91 | 2,22% | - |
| 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 |