12,858€
-4,51%
Echtzeit-Aktienkurs BURBERRY GROUP LS-,0005
Bid:
Ask:
Aktienkurse zur BURBERRY GROUP LS-,0005 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 13,41 | 13,47 | 12,83 | 12,92 | -4,05% | 1.904,00 |
| 20.02.2025 | 13,26 | 13,68 | 13,26 | 13,47 | 1,70% | 2.870,00 |
| 19.02.2025 | 14,10 | 14,10 | 13,24 | 13,24 | -3,99% | 2.446,00 |
| 18.02.2025 | 14,04 | 14,10 | 13,60 | 13,79 | 0,07% | 2.913,00 |
| 17.02.2025 | 14,49 | 14,50 | 13,77 | 13,78 | -2,96% | 1.386,00 |
| 14.02.2025 | 14,31 | 14,70 | 14,20 | 14,20 | -0,39% | 1.933,00 |
| 13.02.2025 | 14,06 | 14,53 | 13,99 | 14,26 | 4,74% | 9.779,00 |
| 12.02.2025 | 13,85 | 13,95 | 13,48 | 13,61 | -1,66% | 10.140,00 |
| 11.02.2025 | 14,14 | 14,41 | 13,82 | 13,84 | -2,29% | 7.363,00 |
| 10.02.2025 | 14,46 | 14,70 | 14,11 | 14,17 | -1,63% | 2.706,00 |
| 07.02.2025 | 14,88 | 14,97 | 14,40 | 14,40 | -1,27% | 4.043,00 |
| 06.02.2025 | 14,80 | 15,06 | 14,59 | 14,59 | -1,49% | 2.314,00 |
| 05.02.2025 | 14,44 | 14,89 | 14,38 | 14,81 | 2,10% | 9.357,00 |
| 04.02.2025 | 14,58 | 14,75 | 14,30 | 14,50 | 0,00% | 7.629,00 |
| 03.02.2025 | 14,19 | 14,59 | 13,90 | 14,50 | 0,52% | 5.246,00 |
| 31.01.2025 | 14,30 | 14,66 | 14,04 | 14,43 | 0,77% | 8.500,00 |
| 30.01.2025 | 13,40 | 14,32 | 13,24 | 14,32 | 7,47% | 2.929,00 |
| 29.01.2025 | 13,37 | 13,53 | 13,31 | 13,32 | 0,41% | 1.747,00 |
| 28.01.2025 | 13,50 | 13,50 | 13,17 | 13,27 | -2,50% | 2.886,00 |
| 27.01.2025 | 13,83 | 14,06 | 13,28 | 13,61 | -4,39% | 7.343,00 |
| 24.01.2025 | 12,89 | 14,95 | 12,89 | 14,23 | 11,61% | 52.033,00 |
| 23.01.2025 | 12,60 | 12,75 | 12,23 | 12,75 | 1,23% | 7.516,00 |
| 22.01.2025 | 12,17 | 12,60 | 11,95 | 12,60 | 3,20% | 6.134,00 |
| 21.01.2025 | 11,52 | 12,21 | 11,52 | 12,21 | 4,14% | 1.537,00 |
| 20.01.2025 | 12,02 | 12,02 | 11,44 | 11,72 | -2,29% | 2.957,00 |
| 17.01.2025 | 12,15 | 12,17 | 11,79 | 12,00 | -1,11% | 2.985,00 |
| 16.01.2025 | 11,51 | 12,57 | 11,49 | 12,13 | 8,11% | 44.311,00 |
| 15.01.2025 | 11,49 | 11,72 | 11,22 | 11,22 | -3,07% | 2.388,00 |
| 14.01.2025 | 11,31 | 11,58 | 11,31 | 11,58 | -1,28% | 4.432,00 |
| 13.01.2025 | 11,28 | 11,73 | 11,28 | 11,73 | 1,16% | 4.893,00 |
| 10.01.2025 | 11,48 | 11,73 | 11,29 | 11,59 | 1,71% | 1.179,00 |
| 09.01.2025 | 11,50 | 11,50 | 11,25 | 11,40 | -1,21% | 16.424,00 |
| 08.01.2025 | 11,95 | 11,96 | 11,37 | 11,54 | -3,67% | 699,00 |
| 07.01.2025 | 11,70 | 12,12 | 11,66 | 11,98 | 0,38% | 2.577,00 |
| 06.01.2025 | 11,39 | 11,97 | 11,37 | 11,93 | 5,11% | 5.860,00 |
| 03.01.2025 | 11,66 | 12,00 | 11,35 | 11,35 | -3,57% | 3.335,00 |
| 02.01.2025 | 11,98 | 11,99 | 11,66 | 11,77 | -1,09% | 5.116,00 |
| 30.12.2024 | 11,85 | 11,96 | 11,60 | 11,90 | 2,23% | 1.919,00 |
| 27.12.2024 | 11,77 | 11,79 | 11,54 | 11,64 | -1,40% | 4.004,00 |
| 23.12.2024 | 11,73 | 11,87 | 11,42 | 11,81 | 1,99% | 5.097,00 |
| 20.12.2024 | 11,29 | 11,81 | 11,27 | 11,58 | 0,52% | 6.077,00 |
| 19.12.2024 | 11,41 | 11,81 | 11,40 | 11,52 | -2,25% | 6.681,00 |
| 18.12.2024 | 11,48 | 11,78 | 11,41 | 11,78 | 2,52% | 1.393,00 |
| 17.12.2024 | 11,74 | 12,05 | 11,41 | 11,49 | -1,79% | 4.905,00 |
| 16.12.2024 | 11,52 | 11,93 | 11,52 | 11,70 | -0,55% | 5.773,00 |
| 13.12.2024 | 11,92 | 11,97 | 11,54 | 11,77 | -2,08% | 2.267,00 |
| 12.12.2024 | 12,17 | 12,45 | 11,81 | 12,02 | 0,63% | 7.618,00 |
| 11.12.2024 | 11,81 | 12,30 | 11,75 | 11,94 | 2,14% | 5.458,00 |
| 10.12.2024 | 11,75 | 11,88 | 11,61 | 11,69 | 1,08% | 3.338,00 |
| 09.12.2024 | 11,45 | 12,00 | 11,44 | 11,57 | 1,89% | 11.561,00 |
| 06.12.2024 | 10,98 | 11,39 | 10,98 | 11,35 | 5,14% | 6.112,00 |
| 05.12.2024 | 10,72 | 11,00 | 10,72 | 10,80 | -0,09% | 1.748,00 |
| 04.12.2024 | 11,08 | 11,08 | 10,80 | 10,81 | -0,64% | 1.305,00 |
| 03.12.2024 | 11,12 | 11,25 | 10,76 | 10,88 | -4,10% | 2.522,00 |
| 02.12.2024 | 10,92 | 11,34 | 10,72 | 11,34 | 4,08% | 9.735,00 |
| 29.11.2024 | 10,76 | 11,05 | 10,76 | 10,90 | 3,17% | 3.779,00 |
| 28.11.2024 | 11,14 | 11,21 | 10,56 | 10,56 | -4,74% | 3.216,00 |
| 27.11.2024 | 11,06 | 11,27 | 10,77 | 11,09 | 0,27% | 18.980,00 |
| 26.11.2024 | 10,55 | 11,56 | 10,55 | 11,06 | 1,01% | 6.225,00 |
| 25.11.2024 | 10,92 | 11,19 | 10,55 | 10,95 | 0,46% | 5.124,00 |
| 22.11.2024 | 10,50 | 10,96 | 10,50 | 10,90 | 2,78% | 7.121,00 |
| 21.11.2024 | 10,32 | 10,60 | 10,13 | 10,60 | 1,97% | - |
| 20.11.2024 | 10,32 | 10,50 | 10,32 | 10,40 | 1,51% | 1.981,00 |
| 19.11.2024 | 11,04 | 11,08 | 10,16 | 10,24 | -6,78% | 5.434,00 |
| 18.11.2024 | 10,95 | 11,30 | 10,77 | 10,99 | 0,87% | 7.644,00 |
| 15.11.2024 | 10,44 | 10,89 | 10,35 | 10,89 | 4,86% | 13.272,00 |
| 14.11.2024 | 9,24 | 10,83 | 9,24 | 10,39 | 18,23% | 27.283,00 |
| 13.11.2024 | 8,97 | 8,97 | 8,66 | 8,78 | -1,63% | 3.463,00 |
| 12.11.2024 | 9,18 | 9,20 | 8,72 | 8,93 | -3,98% | 9.740,00 |
| 11.11.2024 | 10,07 | 10,37 | 9,20 | 9,30 | -3,65% | 13.183,00 |
| 08.11.2024 | 10,61 | 10,61 | 9,65 | 9,65 | -7,50% | 3.425,00 |
| 07.11.2024 | 9,83 | 10,63 | 9,83 | 10,44 | 4,64% | 6.218,00 |
| 06.11.2024 | 10,02 | 10,26 | 9,70 | 9,97 | 2,32% | 14.623,00 |
| 05.11.2024 | 10,49 | 10,49 | 9,52 | 9,75 | -5,24% | 10.477,00 |
| 04.11.2024 | 9,84 | 10,50 | 9,84 | 10,29 | 5,75% | 26.320,00 |
| 01.11.2024 | 9,28 | 9,88 | 9,28 | 9,73 | 5,37% | 8.332,00 |
| 31.10.2024 | 9,17 | 9,40 | 9,08 | 9,23 | 0,35% | 4.509,00 |
| 30.10.2024 | 9,00 | 9,20 | 8,98 | 9,20 | 1,93% | 2.484,00 |
| 29.10.2024 | 9,36 | 9,49 | 9,01 | 9,02 | -3,51% | 5.636,00 |
| 28.10.2024 | 9,50 | 9,75 | 9,35 | 9,35 | -1,54% | 8.141,00 |
| 25.10.2024 | 8,95 | 9,50 | 8,95 | 9,50 | 6,12% | 16.959,00 |
| 24.10.2024 | 8,70 | 8,97 | 8,67 | 8,95 | 3,68% | 12.598,00 |
| 23.10.2024 | 8,62 | 8,75 | 8,43 | 8,63 | 0,23% | 2.886,00 |
| 22.10.2024 | 8,38 | 8,67 | 8,37 | 8,61 | 4,72% | 1.992,00 |
| 21.10.2024 | 8,49 | 8,71 | 8,21 | 8,22 | -2,97% | 7.671,00 |
| 18.10.2024 | 8,40 | 8,75 | 8,25 | 8,48 | 2,81% | 4.892,00 |
| 17.10.2024 | 7,96 | 8,42 | 7,76 | 8,24 | 5,77% | 4.079,00 |
| 16.10.2024 | 7,72 | 7,99 | 7,40 | 7,79 | -0,32% | 9.010,00 |
| 15.10.2024 | 7,89 | 7,96 | 7,67 | 7,82 | -1,70% | - |
| 14.10.2024 | 8,02 | 8,02 | 7,74 | 7,95 | -0,75% | 7.858,00 |
| 11.10.2024 | 8,04 | 8,05 | 7,88 | 8,01 | -0,40% | 2.032,00 |
| 10.10.2024 | 8,12 | 8,19 | 7,83 | 8,05 | 0,78% | 7.422,00 |
| 09.10.2024 | 7,69 | 8,16 | 7,69 | 7,98 | 1,99% | 6.893,00 |
| 08.10.2024 | 8,18 | 8,18 | 7,50 | 7,83 | -2,93% | 6.746,00 |
| 07.10.2024 | 7,78 | 8,24 | 7,78 | 8,06 | 1,05% | 3.147,00 |
| 04.10.2024 | 7,68 | 7,98 | 7,50 | 7,98 | 4,97% | 6.423,00 |
| 03.10.2024 | 7,94 | 7,94 | 7,59 | 7,60 | -5,99% | 6.197,00 |
| 02.10.2024 | 8,17 | 8,20 | 7,94 | 8,09 | -2,13% | 1.844,00 |
| 01.10.2024 | 8,58 | 8,58 | 7,97 | 8,26 | -3,62% | 6.080,00 |
| 30.09.2024 | 8,65 | 8,78 | 8,40 | 8,57 | -2,06% | 9.791,00 |