13,975€
-2,05%
Echtzeit-Aktienkurs Burberry Group PLC
Bid:
Ask:
Aktienkurse zur Burberry Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 14,06 | 14,08 | 14,06 | 14,07 | -1,42% | - |
| 06.08.2026 | 14,30 | 14,39 | 14,18 | 14,27 | 2,28% | 22,00 |
| 05.08.2026 | 14,34 | 14,37 | 13,84 | 13,95 | -1,45% | - |
| 04.08.2026 | 14,38 | 14,38 | 13,91 | 14,16 | -1,34% | - |
| 03.08.2026 | 13,94 | 14,38 | 13,94 | 14,35 | 1,92% | - |
| 31.07.2026 | 14,17 | 14,34 | 13,95 | 14,08 | -0,48% | - |
| 30.07.2026 | 13,93 | 14,23 | 13,82 | 14,15 | 1,18% | - |
| 29.07.2026 | 13,53 | 14,07 | 13,37 | 13,98 | 3,35% | 100,00 |
| 28.07.2026 | 12,85 | 13,61 | 12,73 | 13,53 | 6,47% | - |
| 27.07.2026 | 12,82 | 12,89 | 12,58 | 12,71 | 2,42% | - |
| 24.07.2026 | 12,24 | 12,41 | 12,17 | 12,41 | 1,93% | - |
| 23.07.2026 | 12,49 | 12,56 | 12,12 | 12,17 | -2,62% | - |
| 22.07.2026 | 12,79 | 12,83 | 12,37 | 12,50 | -1,75% | - |
| 21.07.2026 | 12,30 | 12,83 | 12,30 | 12,72 | 3,18% | - |
| 20.07.2026 | 12,71 | 12,74 | 12,17 | 12,33 | -0,32% | 1.028,00 |
| 17.07.2026 | 13,01 | 13,20 | 12,23 | 12,37 | -7,22% | 1.097,00 |
| 16.07.2026 | 12,93 | 13,45 | 12,84 | 13,33 | 3,82% | - |
| 15.07.2026 | 12,60 | 13,02 | 12,57 | 12,84 | 1,76% | 3.886,00 |
| 14.07.2026 | 12,71 | 12,80 | 12,45 | 12,62 | -1,52% | - |
| 13.07.2026 | 12,77 | 12,98 | 12,45 | 12,81 | 0,83% | - |
| 10.07.2026 | 12,68 | 12,88 | 12,64 | 12,71 | 1,58% | - |
| 09.07.2026 | 12,55 | 12,73 | 12,42 | 12,51 | -2,15% | - |
| 08.07.2026 | 13,13 | 13,13 | 12,65 | 12,79 | -4,43% | - |
| 07.07.2026 | 12,85 | 13,38 | 12,76 | 13,38 | 4,02% | 100,00 |
| 06.07.2026 | 12,66 | 13,00 | 12,66 | 12,86 | 1,94% | - |
| 03.07.2026 | 12,43 | 12,66 | 12,43 | 12,62 | 0,66% | - |
| 02.07.2026 | 12,40 | 12,69 | 12,35 | 12,53 | 3,15% | - |
| 01.07.2026 | 12,30 | 12,38 | 12,10 | 12,15 | -1,36% | - |
| 30.06.2026 | 12,90 | 12,90 | 12,26 | 12,32 | -5,38% | - |
| 29.06.2026 | 13,00 | 13,06 | 12,89 | 13,02 | 0,81% | - |
| 26.06.2026 | 12,67 | 12,92 | 12,49 | 12,91 | -0,84% | - |
| 25.06.2026 | 12,63 | 13,11 | 12,48 | 13,02 | 3,68% | - |
| 24.06.2026 | 12,60 | 12,73 | 12,51 | 12,56 | -0,63% | - |
| 23.06.2026 | 12,76 | 12,78 | 12,42 | 12,64 | -1,56% | 100,00 |
| 22.06.2026 | 13,15 | 13,23 | 12,69 | 12,84 | -2,39% | - |
| 19.06.2026 | 13,29 | 13,40 | 13,03 | 13,16 | 0,80% | - |
| 18.06.2026 | 13,08 | 13,15 | 12,80 | 13,05 | -0,29% | 20,00 |
| 17.06.2026 | 13,46 | 13,57 | 13,03 | 13,09 | -3,13% | - |
| 16.06.2026 | 13,35 | 13,56 | 13,20 | 13,51 | 0,54% | 200,00 |
| 15.06.2026 | 13,99 | 14,13 | 13,41 | 13,44 | -1,68% | - |
| 12.06.2026 | 13,30 | 13,93 | 13,23 | 13,67 | 2,84% | 9,00 |
| 11.06.2026 | 12,97 | 13,46 | 12,95 | 13,29 | 3,32% | - |
| 10.06.2026 | 12,96 | 13,09 | 12,74 | 12,86 | -2,00% | - |
| 09.06.2026 | 12,89 | 13,14 | 12,77 | 13,13 | 1,65% | - |
| 08.06.2026 | 12,52 | 12,96 | 12,52 | 12,91 | -0,94% | - |
| 05.06.2026 | 12,79 | 13,14 | 12,75 | 13,04 | 0,66% | - |
| 04.06.2026 | 12,99 | 13,29 | 12,85 | 12,95 | -3,18% | - |
| 03.06.2026 | 13,54 | 13,65 | 13,37 | 13,38 | -2,03% | - |
| 02.06.2026 | 13,65 | 13,79 | 13,58 | 13,65 | -0,84% | - |
| 01.06.2026 | 13,72 | 13,88 | 13,54 | 13,77 | -1,63% | - |
| 29.05.2026 | 13,75 | 14,10 | 13,67 | 14,00 | 1,95% | - |
| 28.05.2026 | 13,76 | 13,88 | 13,54 | 13,73 | -0,83% | - |
| 27.05.2026 | 13,54 | 13,95 | 13,45 | 13,84 | 2,67% | - |
| 26.05.2026 | 13,27 | 13,61 | 13,18 | 13,48 | 1,24% | - |
| 25.05.2026 | 13,23 | 13,33 | 13,13 | 13,32 | 3,66% | 110,00 |
| 22.05.2026 | 13,28 | 13,30 | 12,69 | 12,85 | -1,25% | - |
| 21.05.2026 | 13,10 | 13,23 | 12,88 | 13,01 | -0,71% | - |
| 20.05.2026 | 12,85 | 13,22 | 12,69 | 13,10 | 2,34% | - |
| 19.05.2026 | 12,45 | 12,82 | 12,42 | 12,80 | 2,46% | 50,00 |
| 18.05.2026 | 12,15 | 12,67 | 12,03 | 12,50 | 3,91% | 127,00 |
| 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% | - |