10,508€
0,36%
Echtzeit-Aktienkurs Burberry Group PLC
Bid:
Ask:
Aktienkurse zur Burberry Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2024 | 10,82 | 10,97 | 10,38 | 10,47 | -4,30% | 6.701,00 |
| 27.06.2024 | 11,14 | 11,25 | 10,83 | 10,94 | -6,97% | 14.278,00 |
| 26.06.2024 | 12,01 | 12,01 | 11,50 | 11,76 | 0,17% | 5.603,00 |
| 25.06.2024 | 12,25 | 12,28 | 11,72 | 11,74 | -4,51% | 1.849,00 |
| 24.06.2024 | 11,82 | 12,31 | 11,61 | 12,30 | 4,02% | 4.224,00 |
| 21.06.2024 | 11,37 | 11,93 | 11,37 | 11,82 | 2,03% | 3.271,00 |
| 20.06.2024 | 11,64 | 11,76 | 11,50 | 11,59 | -0,22% | 7.874,00 |
| 19.06.2024 | 11,82 | 11,82 | 11,61 | 11,61 | -1,78% | 930,00 |
| 18.06.2024 | 11,81 | 12,02 | 11,57 | 11,82 | -0,63% | 7.273,00 |
| 17.06.2024 | 12,10 | 12,10 | 11,52 | 11,90 | 0,04% | 9.766,00 |
| 14.06.2024 | 12,52 | 12,60 | 11,71 | 11,89 | -4,84% | 7.896,00 |
| 13.06.2024 | 12,60 | 12,60 | 12,40 | 12,50 | 0,24% | 440,00 |
| 12.06.2024 | 12,10 | 12,76 | 12,05 | 12,47 | 2,00% | 1.057,00 |
| 11.06.2024 | 12,20 | 12,27 | 12,01 | 12,22 | -0,45% | 9.350,00 |
| 10.06.2024 | 12,44 | 12,44 | 12,21 | 12,28 | -1,41% | 4.006,00 |
| 07.06.2024 | 12,44 | 12,45 | 12,21 | 12,45 | 0,04% | 1.993,00 |
| 06.06.2024 | 12,40 | 12,52 | 12,21 | 12,45 | 0,65% | 1.302,00 |
| 05.06.2024 | 12,20 | 12,48 | 12,20 | 12,37 | -0,40% | 2.484,00 |
| 04.06.2024 | 12,61 | 12,61 | 12,28 | 12,42 | 0,08% | 1.723,00 |
| 03.06.2024 | 12,63 | 12,77 | 12,19 | 12,41 | -0,56% | 5.501,00 |
| 31.05.2024 | 12,35 | 12,48 | 12,22 | 12,48 | -0,68% | 2.489,00 |
| 30.05.2024 | 12,16 | 12,56 | 12,16 | 12,56 | 1,74% | 2.856,00 |
| 29.05.2024 | 12,37 | 12,37 | 12,03 | 12,35 | -0,56% | 4.767,00 |
| 28.05.2024 | 12,40 | 12,66 | 12,18 | 12,42 | 0,16% | 11.092,00 |
| 27.05.2024 | 12,18 | 12,43 | 12,18 | 12,40 | -0,16% | 3.237,00 |
| 24.05.2024 | 12,58 | 12,58 | 12,14 | 12,42 | -0,68% | 4.331,00 |
| 23.05.2024 | 12,29 | 12,56 | 12,24 | 12,50 | 1,50% | 5.937,00 |
| 22.05.2024 | 12,69 | 12,70 | 12,26 | 12,32 | -2,34% | 5.168,00 |
| 21.05.2024 | 12,68 | 12,73 | 12,41 | 12,61 | -1,25% | 3.324,00 |
| 20.05.2024 | 13,17 | 13,17 | 12,65 | 12,77 | -1,88% | 12.340,00 |
| 17.05.2024 | 13,44 | 13,78 | 13,00 | 13,02 | -2,73% | 5.163,00 |
| 16.05.2024 | 13,29 | 13,46 | 12,81 | 13,38 | 1,21% | 13.412,00 |
| 15.05.2024 | 14,27 | 14,27 | 13,18 | 13,22 | -7,16% | 19.735,00 |
| 14.05.2024 | 13,52 | 14,29 | 13,52 | 14,24 | 3,45% | 1.787,00 |
| 13.05.2024 | 14,24 | 14,24 | 13,51 | 13,77 | -2,45% | 4.505,00 |
| 10.05.2024 | 13,76 | 14,12 | 13,67 | 14,11 | 2,73% | 2.637,00 |
| 09.05.2024 | 13,57 | 13,74 | 13,46 | 13,74 | 0,99% | 795,00 |
| 08.05.2024 | 13,59 | 13,64 | 13,37 | 13,60 | 0,00% | 3.891,00 |
| 07.05.2024 | 14,26 | 14,50 | 13,51 | 13,60 | -5,09% | 4.241,00 |
| 06.05.2024 | 14,00 | 14,34 | 13,91 | 14,33 | 2,39% | 3.458,00 |
| 03.05.2024 | 13,84 | 14,09 | 13,84 | 14,00 | 3,63% | 1.750,00 |
| 02.05.2024 | 13,60 | 13,71 | 13,51 | 13,51 | -1,71% | 8.698,00 |
| 30.04.2024 | 13,86 | 13,92 | 13,53 | 13,74 | -0,72% | 2.624,00 |
| 29.04.2024 | 13,82 | 13,88 | 13,64 | 13,84 | 0,65% | 3.250,00 |
| 26.04.2024 | 13,60 | 13,98 | 13,52 | 13,75 | 3,97% | 2.973,00 |
| 25.04.2024 | 13,20 | 13,61 | 13,20 | 13,23 | -2,22% | 1.328,00 |
| 24.04.2024 | 13,65 | 13,82 | 13,26 | 13,53 | -1,74% | 7.496,00 |
| 23.04.2024 | 13,63 | 13,77 | 13,43 | 13,77 | -0,04% | 1.790,00 |
| 22.04.2024 | 13,56 | 13,77 | 13,40 | 13,77 | 2,99% | 5.207,00 |
| 19.04.2024 | 13,24 | 13,38 | 12,94 | 13,37 | -0,11% | 3.484,00 |
| 18.04.2024 | 13,72 | 13,72 | 13,18 | 13,39 | -0,89% | 3.381,00 |
| 17.04.2024 | 13,78 | 13,87 | 13,51 | 13,51 | -0,41% | 442,00 |
| 16.04.2024 | 13,71 | 13,86 | 13,51 | 13,56 | -2,16% | 6.694,00 |
| 15.04.2024 | 13,99 | 13,99 | 13,63 | 13,86 | 1,65% | 1.835,00 |
| 12.04.2024 | 14,28 | 14,29 | 13,64 | 13,64 | -4,48% | 4.710,00 |
| 11.04.2024 | 14,31 | 14,31 | 14,01 | 14,28 | 0,04% | 746,00 |
| 10.04.2024 | 14,54 | 14,54 | 14,27 | 14,27 | 0,71% | 1.395,00 |
| 09.04.2024 | 14,10 | 14,32 | 13,89 | 14,17 | 0,11% | 2.324,00 |
| 08.04.2024 | 13,81 | 14,16 | 13,61 | 14,16 | 3,89% | 1.603,00 |
| 05.04.2024 | 13,97 | 13,97 | 13,57 | 13,63 | -2,43% | 1.804,00 |
| 04.04.2024 | 14,01 | 14,05 | 13,73 | 13,97 | 1,38% | 975,00 |
| 03.04.2024 | 14,01 | 14,01 | 13,68 | 13,78 | -1,50% | 2.658,00 |
| 02.04.2024 | 14,38 | 14,50 | 13,98 | 13,99 | -2,88% | 5.414,00 |
| 28.03.2024 | 14,60 | 14,60 | 14,34 | 14,40 | -0,96% | 4.621,00 |
| 27.03.2024 | 14,38 | 14,54 | 14,24 | 14,54 | 0,97% | 2.619,00 |
| 26.03.2024 | 14,28 | 14,48 | 13,88 | 14,40 | 2,56% | 1.519,00 |
| 25.03.2024 | 13,92 | 14,32 | 13,80 | 14,04 | -0,71% | 2.486,00 |
| 22.03.2024 | 13,92 | 14,24 | 13,92 | 14,14 | -0,28% | 2.620,00 |
| 21.03.2024 | 14,54 | 14,54 | 13,94 | 14,18 | -0,70% | 1.694,00 |
| 20.03.2024 | 14,40 | 14,40 | 13,72 | 14,28 | -2,46% | 9.933,00 |
| 19.03.2024 | 14,98 | 14,98 | 14,42 | 14,64 | -2,01% | 1.786,00 |
| 18.03.2024 | 15,22 | 15,22 | 14,86 | 14,94 | 0,40% | 665,00 |
| 15.03.2024 | 14,76 | 15,08 | 14,72 | 14,88 | -0,80% | 542,00 |
| 14.03.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,27% | 496,00 |
| 13.03.2024 | 14,72 | 15,00 | 14,64 | 14,96 | 2,19% | 1.419,00 |
| 12.03.2024 | 14,84 | 14,96 | 14,56 | 14,64 | -1,08% | 1.903,00 |
| 11.03.2024 | 14,98 | 14,98 | 14,60 | 14,80 | -1,07% | 3.075,00 |
| 08.03.2024 | 14,90 | 14,96 | 14,62 | 14,96 | 0,94% | 1.394,00 |
| 07.03.2024 | 14,98 | 14,98 | 14,52 | 14,82 | -0,67% | 4.479,00 |
| 06.03.2024 | 14,94 | 15,30 | 14,92 | 14,92 | -0,13% | 734,00 |
| 05.03.2024 | 14,56 | 14,94 | 14,56 | 14,94 | -0,80% | 1.745,00 |
| 04.03.2024 | 15,30 | 15,30 | 14,84 | 15,06 | -1,57% | 5.582,00 |
| 01.03.2024 | 15,22 | 15,36 | 15,14 | 15,30 | 1,59% | 2.282,00 |
| 29.02.2024 | 15,02 | 15,30 | 15,02 | 15,06 | -0,40% | 719,00 |
| 28.02.2024 | 15,22 | 15,24 | 15,00 | 15,12 | -2,45% | 1.530,00 |
| 27.02.2024 | 15,12 | 15,70 | 15,04 | 15,50 | 2,11% | 9.131,00 |
| 26.02.2024 | 15,50 | 15,50 | 15,02 | 15,18 | -2,19% | 7.516,00 |
| 23.02.2024 | 15,64 | 15,70 | 15,42 | 15,52 | 0,65% | 5.440,00 |
| 22.02.2024 | 15,56 | 15,56 | 15,32 | 15,42 | 0,78% | 924,00 |
| 21.02.2024 | 15,34 | 15,72 | 15,30 | 15,30 | -1,42% | 889,00 |
| 20.02.2024 | 15,56 | 15,64 | 15,34 | 15,52 | -1,40% | 7.030,00 |
| 19.02.2024 | 15,86 | 15,86 | 15,44 | 15,74 | 0,77% | 2.529,00 |
| 16.02.2024 | 15,48 | 16,00 | 15,42 | 15,62 | 0,13% | 2.318,00 |
| 15.02.2024 | 15,24 | 15,72 | 15,24 | 15,60 | 2,90% | 578,00 |
| 14.02.2024 | 15,02 | 15,70 | 15,02 | 15,16 | 0,93% | 1.714,00 |
| 13.02.2024 | 15,94 | 15,94 | 15,02 | 15,02 | -5,53% | 852,00 |
| 12.02.2024 | 15,14 | 15,98 | 15,14 | 15,90 | 5,02% | 6.664,00 |
| 09.02.2024 | 15,48 | 15,48 | 14,82 | 15,14 | -2,95% | 2.861,00 |
| 08.02.2024 | 15,22 | 15,60 | 14,96 | 15,60 | 1,56% | 1.899,00 |
| 07.02.2024 | 14,96 | 15,64 | 14,60 | 15,36 | -0,65% | 26.920,00 |