13,955€
-1,76%
Echtzeit-Aktienkurs BURBERRY GROUP LS-,0005
Bid:
Ask:
Aktienkurse zur BURBERRY GROUP LS-,0005 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2025 | 14,26 | 14,26 | 13,74 | 14,09 | -0,81% | 3.211,00 |
| 03.10.2025 | 14,07 | 14,21 | 13,71 | 14,21 | 2,90% | 1.338,00 |
| 02.10.2025 | 13,65 | 13,89 | 13,60 | 13,81 | 1,84% | 958,00 |
| 01.10.2025 | 13,40 | 14,00 | 13,34 | 13,56 | 0,89% | 1.819,00 |
| 30.09.2025 | 13,57 | 13,57 | 13,28 | 13,44 | 1,63% | 1.581,00 |
| 29.09.2025 | 13,18 | 13,40 | 13,18 | 13,22 | -0,45% | 770,00 |
| 26.09.2025 | 12,83 | 13,28 | 12,83 | 13,28 | 1,14% | 329,00 |
| 25.09.2025 | 12,77 | 13,19 | 12,77 | 13,13 | 1,04% | 1.086,00 |
| 24.09.2025 | 12,92 | 13,00 | 12,61 | 13,00 | -2,40% | 927,00 |
| 23.09.2025 | 12,77 | 13,44 | 12,76 | 13,32 | 4,19% | 4.416,00 |
| 22.09.2025 | 13,01 | 13,12 | 12,74 | 12,78 | -1,01% | 196,00 |
| 19.09.2025 | 13,11 | 13,36 | 12,91 | 12,91 | -1,90% | 1.944,00 |
| 18.09.2025 | 13,06 | 13,52 | 13,06 | 13,16 | 2,73% | 1.427,00 |
| 17.09.2025 | 12,59 | 13,37 | 12,35 | 12,81 | 4,06% | 2.567,00 |
| 16.09.2025 | 12,63 | 12,88 | 12,31 | 12,31 | -2,50% | 14.134,00 |
| 15.09.2025 | 12,93 | 13,02 | 12,40 | 12,63 | -2,88% | 3.613,00 |
| 12.09.2025 | 13,28 | 13,56 | 12,77 | 13,00 | -4,13% | 7.439,00 |
| 11.09.2025 | 14,04 | 14,04 | 13,25 | 13,56 | -1,53% | 2.473,00 |
| 10.09.2025 | 13,84 | 13,94 | 13,64 | 13,77 | -1,43% | 1.061,00 |
| 09.09.2025 | 14,91 | 15,07 | 13,42 | 13,97 | -3,99% | 2.419,00 |
| 08.09.2025 | 14,16 | 14,89 | 14,16 | 14,55 | 3,49% | 2.137,00 |
| 05.09.2025 | 14,50 | 14,54 | 13,95 | 14,06 | -2,26% | 1.300,00 |
| 04.09.2025 | 14,79 | 15,06 | 14,24 | 14,39 | -3,91% | 2.249,00 |
| 03.09.2025 | 14,59 | 15,07 | 14,59 | 14,97 | 1,77% | 1.192,00 |
| 02.09.2025 | 14,75 | 14,75 | 14,30 | 14,71 | -0,51% | 1.109,00 |
| 01.09.2025 | 15,13 | 15,23 | 14,38 | 14,79 | -2,38% | 6.448,00 |
| 29.08.2025 | 15,32 | 15,36 | 14,94 | 15,15 | -1,11% | 988,00 |
| 28.08.2025 | 15,60 | 15,80 | 15,16 | 15,32 | 2,10% | 3.301,00 |
| 27.08.2025 | 14,97 | 15,34 | 14,65 | 15,00 | 0,44% | 4.958,00 |
| 26.08.2025 | 14,37 | 14,94 | 14,22 | 14,94 | 3,21% | 8.207,00 |
| 25.08.2025 | 14,33 | 14,47 | 14,14 | 14,47 | 0,87% | 1.290,00 |
| 22.08.2025 | 13,62 | 14,38 | 13,62 | 14,35 | 2,43% | 1.985,00 |
| 21.08.2025 | 13,93 | 14,01 | 13,73 | 14,01 | -1,23% | 1.014,00 |
| 20.08.2025 | 13,80 | 14,19 | 13,77 | 14,18 | 4,96% | 2.419,00 |
| 19.08.2025 | 13,37 | 13,83 | 13,37 | 13,51 | 5,30% | 1.256,00 |
| 18.08.2025 | 12,81 | 13,05 | 12,75 | 12,83 | 1,87% | 2.120,00 |
| 15.08.2025 | 12,76 | 13,19 | 12,60 | 12,60 | -3,85% | 1.260,00 |
| 14.08.2025 | 13,16 | 13,16 | 12,86 | 13,10 | -1,02% | 1.569,00 |
| 13.08.2025 | 13,20 | 13,24 | 12,90 | 13,24 | -0,11% | 3.776,00 |
| 12.08.2025 | 13,54 | 13,54 | 13,00 | 13,25 | -0,82% | 1.553,00 |
| 11.08.2025 | 13,89 | 14,16 | 13,23 | 13,36 | -5,45% | 4.333,00 |
| 08.08.2025 | 14,25 | 14,32 | 13,60 | 14,13 | -1,53% | 13.445,00 |
| 07.08.2025 | 14,60 | 14,69 | 14,06 | 14,35 | -1,61% | 4.528,00 |
| 06.08.2025 | 15,00 | 15,00 | 14,59 | 14,59 | -0,68% | 768,00 |
| 05.08.2025 | 15,05 | 15,07 | 14,59 | 14,69 | -1,87% | 1.282,00 |
| 04.08.2025 | 14,92 | 14,99 | 14,63 | 14,97 | 1,39% | 2.641,00 |
| 01.08.2025 | 15,01 | 15,17 | 14,50 | 14,76 | -2,83% | 7.061,00 |
| 31.07.2025 | 16,02 | 16,02 | 14,94 | 15,19 | -4,50% | 9.944,00 |
| 30.07.2025 | 15,32 | 15,91 | 15,32 | 15,91 | 3,95% | 1.627,00 |
| 29.07.2025 | 16,05 | 16,05 | 15,30 | 15,30 | -4,35% | 6.628,00 |
| 28.07.2025 | 15,41 | 16,01 | 15,41 | 16,00 | 4,75% | 6.015,00 |
| 25.07.2025 | 15,61 | 15,81 | 15,01 | 15,27 | -2,21% | 5.792,00 |
| 24.07.2025 | 15,84 | 16,00 | 15,55 | 15,62 | -1,51% | 8.881,00 |
| 23.07.2025 | 15,53 | 15,91 | 15,45 | 15,86 | 2,62% | 6.034,00 |
| 22.07.2025 | 14,95 | 15,68 | 14,91 | 15,45 | 1,28% | 2.159,00 |
| 21.07.2025 | 14,94 | 15,26 | 14,76 | 15,26 | 2,14% | 3.957,00 |
| 18.07.2025 | 14,63 | 15,90 | 14,16 | 14,94 | 1,19% | 18.442,00 |
| 17.07.2025 | 14,50 | 14,80 | 14,23 | 14,76 | 3,72% | 4.231,00 |
| 16.07.2025 | 14,16 | 14,49 | 14,06 | 14,23 | -1,83% | 1.630,00 |
| 15.07.2025 | 14,10 | 14,50 | 14,10 | 14,50 | 2,80% | 1.273,00 |
| 14.07.2025 | 13,93 | 14,30 | 13,89 | 14,10 | 0,75% | 7.157,00 |
| 11.07.2025 | 13,90 | 14,00 | 13,86 | 14,00 | -0,85% | 6.403,00 |
| 10.07.2025 | 14,04 | 14,34 | 13,87 | 14,12 | 2,32% | 6.756,00 |
| 09.07.2025 | 14,50 | 14,50 | 13,74 | 13,80 | -5,09% | 4.096,00 |
| 08.07.2025 | 14,66 | 14,67 | 14,24 | 14,54 | 2,00% | 258,00 |
| 07.07.2025 | 14,58 | 14,58 | 14,05 | 14,25 | -3,42% | 2.614,00 |
| 04.07.2025 | 14,70 | 14,76 | 14,31 | 14,76 | 1,37% | 3.761,00 |
| 03.07.2025 | 14,60 | 14,80 | 14,33 | 14,56 | 1,71% | 7.691,00 |
| 02.07.2025 | 13,92 | 14,69 | 13,92 | 14,31 | 2,07% | 10.276,00 |
| 01.07.2025 | 14,02 | 14,02 | 13,75 | 14,02 | 1,70% | 6.094,00 |
| 30.06.2025 | 13,34 | 13,97 | 13,29 | 13,79 | 3,57% | 7.526,00 |
| 27.06.2025 | 12,92 | 13,48 | 12,63 | 13,31 | 6,74% | 7.238,00 |
| 26.06.2025 | 12,48 | 12,71 | 12,36 | 12,47 | 0,16% | 922,00 |
| 25.06.2025 | 12,69 | 12,84 | 12,40 | 12,45 | 2,05% | 399,00 |
| 24.06.2025 | 12,05 | 12,20 | 11,82 | 12,20 | 3,70% | 3.417,00 |
| 23.06.2025 | 11,98 | 11,99 | 11,66 | 11,77 | 0,47% | 3.363,00 |
| 20.06.2025 | 12,02 | 12,17 | 11,71 | 11,71 | 0,00% | 997,00 |
| 19.06.2025 | 12,11 | 12,11 | 11,71 | 11,71 | -5,34% | 1.400,00 |
| 18.06.2025 | 12,31 | 12,55 | 12,24 | 12,37 | 0,41% | 1.881,00 |
| 17.06.2025 | 12,91 | 13,30 | 12,31 | 12,32 | -4,50% | 5.426,00 |
| 16.06.2025 | 12,68 | 13,21 | 12,68 | 12,90 | -0,04% | 7.684,00 |
| 13.06.2025 | 13,08 | 13,08 | 12,68 | 12,91 | -1,34% | 6.648,00 |
| 12.06.2025 | 13,00 | 13,29 | 12,91 | 13,08 | -1,10% | 3.009,00 |
| 11.06.2025 | 13,19 | 13,23 | 12,95 | 13,23 | 2,96% | 2.372,00 |
| 10.06.2025 | 13,04 | 13,12 | 12,82 | 12,85 | 1,50% | 2.316,00 |
| 09.06.2025 | 12,46 | 13,05 | 12,46 | 12,66 | 0,44% | 4.512,00 |
| 06.06.2025 | 12,96 | 12,96 | 12,50 | 12,60 | -3,56% | 10.433,00 |
| 05.06.2025 | 13,18 | 13,48 | 13,07 | 13,07 | -0,34% | 7.663,00 |
| 04.06.2025 | 12,65 | 13,11 | 12,65 | 13,11 | 5,01% | 7.237,00 |
| 03.06.2025 | 12,52 | 12,52 | 12,31 | 12,49 | -0,24% | 3.792,00 |
| 02.06.2025 | 12,16 | 12,52 | 12,14 | 12,52 | 2,16% | 1.868,00 |
| 30.05.2025 | 12,21 | 12,46 | 12,02 | 12,25 | 2,38% | 3.007,00 |
| 29.05.2025 | 12,31 | 12,39 | 11,97 | 11,97 | -1,72% | 1.919,00 |
| 28.05.2025 | 11,98 | 12,18 | 11,91 | 12,18 | -0,08% | 980,00 |
| 27.05.2025 | 11,60 | 12,19 | 11,60 | 12,19 | 6,00% | 1.361,00 |
| 26.05.2025 | 11,45 | 11,56 | 11,32 | 11,50 | 1,64% | 4.805,00 |
| 23.05.2025 | 11,61 | 11,76 | 11,17 | 11,31 | -3,00% | 10.457,00 |
| 22.05.2025 | 11,79 | 12,01 | 11,61 | 11,66 | -0,72% | 9.080,00 |
| 21.05.2025 | 12,58 | 12,58 | 11,75 | 11,75 | -4,55% | 5.833,00 |
| 20.05.2025 | 11,94 | 12,62 | 11,78 | 12,31 | 1,57% | 6.295,00 |