11,648€
1,15%
Echtzeit-Aktienkurs BURBERRY GROUP LS-,0005
Bid:
Ask:
Aktienkurse zur BURBERRY GROUP LS-,0005 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 8,03 | 8,75 | 8,03 | 8,75 | 8,75% | 22.621,00 |
| 26.09.2024 | 7,36 | 8,07 | 7,36 | 8,05 | 10,16% | 10.072,00 |
| 25.09.2024 | 7,50 | 7,50 | 7,26 | 7,31 | -3,26% | 2.494,00 |
| 24.09.2024 | 7,33 | 7,68 | 7,33 | 7,55 | 3,96% | 13.230,00 |
| 23.09.2024 | 7,08 | 7,27 | 7,00 | 7,26 | -1,73% | 5.968,00 |
| 20.09.2024 | 7,49 | 7,58 | 7,11 | 7,39 | -1,47% | 9.150,00 |
| 19.09.2024 | 7,45 | 7,81 | 7,40 | 7,50 | 1,68% | 15.730,00 |
| 18.09.2024 | 7,32 | 7,40 | 7,14 | 7,38 | 0,82% | 3.504,00 |
| 17.09.2024 | 7,10 | 7,32 | 7,04 | 7,32 | 2,98% | 3.706,00 |
| 16.09.2024 | 7,19 | 7,28 | 6,96 | 7,11 | -1,03% | 4.042,00 |
| 13.09.2024 | 7,07 | 7,21 | 7,00 | 7,18 | 3,13% | 5.657,00 |
| 12.09.2024 | 7,05 | 7,13 | 6,91 | 6,96 | -0,68% | 10.117,00 |
| 11.09.2024 | 6,76 | 7,05 | 6,76 | 7,01 | 2,79% | 3.896,00 |
| 10.09.2024 | 6,94 | 6,95 | 6,71 | 6,82 | -1,59% | 7.446,00 |
| 09.09.2024 | 7,27 | 7,30 | 6,73 | 6,93 | -6,35% | 27.437,00 |
| 06.09.2024 | 7,74 | 7,74 | 7,27 | 7,40 | -2,43% | 18.164,00 |
| 05.09.2024 | 7,41 | 7,76 | 7,41 | 7,58 | 0,61% | 2.902,00 |
| 04.09.2024 | 7,89 | 7,89 | 7,48 | 7,54 | -4,46% | 8.483,00 |
| 03.09.2024 | 7,96 | 8,00 | 7,88 | 7,89 | -1,38% | 10.518,00 |
| 02.09.2024 | 7,97 | 8,05 | 7,75 | 8,00 | -0,79% | 13.572,00 |
| 30.08.2024 | 8,10 | 8,17 | 7,95 | 8,06 | -1,90% | 13.986,00 |
| 29.08.2024 | 8,10 | 8,30 | 8,10 | 8,22 | 1,18% | 2.451,00 |
| 28.08.2024 | 8,42 | 8,42 | 8,00 | 8,12 | -3,54% | 22.375,00 |
| 27.08.2024 | 8,45 | 8,45 | 8,28 | 8,42 | -0,28% | 1.291,00 |
| 26.08.2024 | 8,50 | 8,51 | 8,34 | 8,45 | -0,57% | 2.169,00 |
| 23.08.2024 | 8,43 | 8,49 | 8,27 | 8,49 | 2,86% | 528,00 |
| 22.08.2024 | 8,08 | 8,41 | 8,02 | 8,26 | 0,12% | 5.878,00 |
| 21.08.2024 | 8,15 | 8,25 | 8,06 | 8,25 | -0,51% | 1.432,00 |
| 20.08.2024 | 8,50 | 8,58 | 8,10 | 8,29 | -2,19% | 3.228,00 |
| 19.08.2024 | 7,94 | 8,48 | 7,94 | 8,48 | 4,15% | 4.597,00 |
| 16.08.2024 | 8,17 | 8,18 | 7,83 | 8,14 | 1,65% | 2.508,00 |
| 15.08.2024 | 7,93 | 8,16 | 7,74 | 8,01 | 3,14% | 2.959,00 |
| 14.08.2024 | 7,91 | 8,06 | 7,76 | 7,76 | -1,85% | 5.879,00 |
| 13.08.2024 | 8,00 | 8,00 | 7,81 | 7,91 | -0,68% | 6.552,00 |
| 12.08.2024 | 8,20 | 8,20 | 7,94 | 7,96 | -2,47% | 6.555,00 |
| 09.08.2024 | 8,22 | 8,38 | 8,00 | 8,16 | -0,78% | 8.465,00 |
| 08.08.2024 | 8,08 | 8,35 | 7,95 | 8,23 | -0,02% | 3.306,00 |
| 07.08.2024 | 8,22 | 8,42 | 8,00 | 8,23 | 0,54% | 6.257,00 |
| 06.08.2024 | 8,49 | 8,49 | 7,95 | 8,19 | -2,92% | 7.234,00 |
| 05.08.2024 | 8,59 | 8,59 | 8,15 | 8,43 | -4,07% | 5.216,00 |