11,910€
-1,61%
Echtzeit-Aktienkurs Burberry Group PLC
Bid:
Ask:
Aktienkurse zur Burberry Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 11,97 | 12,12 | 11,85 | 11,85 | -2,15% | 584,00 |
| 26.03.2026 | 12,26 | 12,35 | 12,11 | 12,11 | -1,10% | 447,00 |
| 25.03.2026 | 12,10 | 12,34 | 11,98 | 12,24 | 1,58% | 328,00 |
| 24.03.2026 | 12,13 | 12,13 | 12,05 | 12,05 | -1,15% | 250,00 |
| 23.03.2026 | 11,41 | 12,23 | 11,39 | 12,19 | 4,10% | 5.077,00 |
| 20.03.2026 | 11,74 | 11,97 | 11,71 | 11,71 | -0,17% | 531,00 |
| 19.03.2026 | 11,77 | 12,04 | 11,73 | 11,73 | -4,32% | 1.596,00 |
| 18.03.2026 | 12,58 | 12,58 | 12,26 | 12,26 | 0,82% | 825,00 |
| 17.03.2026 | 11,90 | 12,25 | 11,85 | 12,16 | 1,67% | 419,00 |
| 16.03.2026 | 11,94 | 12,19 | 11,89 | 11,96 | 1,74% | 115,00 |
| 13.03.2026 | 12,00 | 12,04 | 11,76 | 11,76 | -4,08% | 1.158,00 |
| 12.03.2026 | 12,41 | 12,44 | 12,15 | 12,26 | -1,76% | 409,00 |
| 11.03.2026 | 12,61 | 12,61 | 12,48 | 12,48 | -0,52% | 474,00 |
| 10.03.2026 | 12,46 | 12,83 | 12,43 | 12,54 | 0,88% | 1.787,00 |
| 09.03.2026 | 12,30 | 12,43 | 12,10 | 12,43 | -0,84% | 750,00 |
| 06.03.2026 | 12,77 | 12,87 | 12,54 | 12,54 | -2,03% | 1.631,00 |
| 05.03.2026 | 12,50 | 12,95 | 12,48 | 12,80 | 0,08% | 1.470,00 |
| 04.03.2026 | 12,42 | 12,79 | 12,42 | 12,79 | 3,27% | 853,00 |
| 03.03.2026 | 12,75 | 12,75 | 12,11 | 12,38 | -4,03% | 1.394,00 |
| 02.03.2026 | 12,91 | 12,98 | 12,75 | 12,90 | -4,20% | 1.713,00 |
| 27.02.2026 | 13,84 | 13,84 | 13,45 | 13,47 | -0,81% | 13,00 |
| 26.02.2026 | 13,55 | 13,68 | 13,55 | 13,58 | 1,15% | 429,00 |
| 25.02.2026 | 13,96 | 13,98 | 13,42 | 13,42 | -4,14% | 2.158,00 |
| 24.02.2026 | 13,91 | 14,06 | 13,81 | 14,00 | -1,23% | 382,00 |
| 23.02.2026 | 13,74 | 14,36 | 13,74 | 14,18 | 1,91% | 10.690,00 |
| 20.02.2026 | 13,69 | 14,05 | 13,45 | 13,91 | 2,85% | 2.433,00 |
| 19.02.2026 | 13,69 | 13,69 | 13,25 | 13,53 | -0,55% | - |
| 18.02.2026 | 13,57 | 13,60 | 13,57 | 13,60 | 1,12% | 313,00 |
| 17.02.2026 | 13,31 | 13,45 | 13,14 | 13,45 | -2,54% | 1.353,00 |
| 16.02.2026 | 14,12 | 14,12 | 13,55 | 13,80 | 0,88% | 1.211,00 |
| 13.02.2026 | 13,86 | 13,86 | 13,68 | 13,68 | -0,76% | 388,00 |
| 12.02.2026 | 13,99 | 14,23 | 13,79 | 13,79 | 0,15% | 5.651,00 |
| 11.02.2026 | 14,14 | 14,14 | 13,77 | 13,77 | -1,43% | 1.411,00 |
| 10.02.2026 | 14,29 | 14,29 | 13,80 | 13,97 | 1,27% | 459,00 |
| 09.02.2026 | 13,81 | 13,82 | 13,47 | 13,79 | 1,70% | 7.777,00 |
| 06.02.2026 | 12,79 | 13,61 | 12,79 | 13,56 | 3,95% | 435,00 |
| 05.02.2026 | 12,75 | 13,14 | 12,75 | 13,05 | -0,42% | 504,00 |
| 04.02.2026 | 12,58 | 13,12 | 12,58 | 13,10 | 4,05% | 1.305,00 |
| 03.02.2026 | 12,76 | 12,94 | 12,27 | 12,59 | -0,36% | 2.885,00 |
| 02.02.2026 | 12,60 | 12,97 | 12,60 | 12,64 | -0,86% | 773,00 |
| 30.01.2026 | 12,89 | 13,09 | 12,75 | 12,75 | -1,12% | 2.190,00 |
| 29.01.2026 | 13,08 | 13,11 | 12,86 | 12,89 | -0,42% | 1.949,00 |
| 28.01.2026 | 13,23 | 13,42 | 12,89 | 12,95 | -4,92% | - |
| 27.01.2026 | 13,74 | 13,98 | 13,37 | 13,62 | -0,07% | 5.212,00 |
| 26.01.2026 | 13,98 | 14,08 | 13,24 | 13,63 | -2,99% | 5.498,00 |
| 23.01.2026 | 14,44 | 14,60 | 14,05 | 14,05 | -4,84% | 1.117,00 |
| 22.01.2026 | 14,96 | 14,99 | 14,76 | 14,76 | 0,65% | 1.085,00 |
| 21.01.2026 | 14,26 | 15,09 | 14,26 | 14,67 | 5,85% | 7.089,00 |
| 20.01.2026 | 14,10 | 14,16 | 13,74 | 13,86 | -3,72% | 2.181,00 |
| 19.01.2026 | 14,61 | 14,69 | 14,13 | 14,39 | -1,88% | 8.544,00 |
| 16.01.2026 | 14,95 | 14,95 | 14,67 | 14,67 | -1,94% | 881,00 |
| 15.01.2026 | 15,67 | 15,88 | 14,94 | 14,96 | -3,67% | 11.562,00 |
| 14.01.2026 | 15,55 | 15,86 | 15,31 | 15,53 | 0,52% | 16.297,00 |
| 13.01.2026 | 15,20 | 15,45 | 15,10 | 15,45 | 1,41% | 330,00 |
| 12.01.2026 | 15,31 | 15,46 | 15,09 | 15,23 | -0,75% | 726,00 |
| 09.01.2026 | 15,54 | 15,67 | 15,34 | 15,35 | -0,39% | 2.609,00 |
| 08.01.2026 | 15,00 | 15,41 | 15,00 | 15,41 | 0,85% | 225,00 |
| 07.01.2026 | 15,68 | 15,75 | 14,87 | 15,28 | -2,43% | 4.556,00 |
| 06.01.2026 | 15,17 | 15,69 | 15,01 | 15,66 | 3,33% | 3.556,00 |
| 05.01.2026 | 15,20 | 15,45 | 14,73 | 15,15 | 0,20% | 2.077,00 |
| 02.01.2026 | 14,43 | 15,25 | 14,43 | 15,12 | 4,46% | 5.148,00 |
| 30.12.2025 | 14,35 | 14,68 | 14,33 | 14,48 | 0,87% | 2.013,00 |
| 29.12.2025 | 14,23 | 14,51 | 14,13 | 14,35 | -0,49% | 9.170,00 |
| 23.12.2025 | 14,72 | 14,81 | 14,42 | 14,42 | -0,69% | 463,00 |
| 22.12.2025 | 14,75 | 14,84 | 14,52 | 14,52 | -1,93% | 2.323,00 |
| 19.12.2025 | 14,82 | 14,82 | 14,72 | 14,81 | 0,00% | 490,00 |
| 18.12.2025 | 14,45 | 15,00 | 14,32 | 14,81 | 1,23% | 1.195,00 |
| 17.12.2025 | 14,88 | 15,15 | 14,63 | 14,63 | -1,61% | 13.315,00 |
| 16.12.2025 | 15,20 | 15,20 | 14,87 | 14,87 | 0,81% | 332,00 |
| 15.12.2025 | 14,44 | 15,19 | 14,42 | 14,75 | 0,03% | 8.391,00 |
| 12.12.2025 | 14,16 | 14,74 | 14,05 | 14,74 | 6,27% | 1.187,00 |
| 11.12.2025 | 13,75 | 13,95 | 13,74 | 13,87 | 2,44% | 1.335,00 |
| 10.12.2025 | 13,61 | 13,61 | 13,45 | 13,54 | -1,24% | 1.965,00 |
| 09.12.2025 | 13,72 | 13,72 | 13,65 | 13,71 | -0,65% | 692,00 |
| 08.12.2025 | 13,94 | 14,21 | 13,80 | 13,80 | -1,95% | 2.090,00 |
| 05.12.2025 | 14,03 | 14,42 | 14,00 | 14,08 | 2,03% | 2.738,00 |
| 04.12.2025 | 13,82 | 13,89 | 13,58 | 13,80 | 3,33% | 1.817,00 |
| 03.12.2025 | 13,23 | 13,61 | 13,23 | 13,35 | 0,38% | 518,00 |
| 02.12.2025 | 13,25 | 13,38 | 13,09 | 13,30 | -0,19% | 3.957,00 |
| 01.12.2025 | 13,06 | 13,33 | 12,95 | 13,33 | 2,42% | 2.003,00 |
| 28.11.2025 | 13,06 | 13,30 | 12,79 | 13,01 | -2,29% | 444,00 |
| 27.11.2025 | 13,53 | 13,53 | 13,32 | 13,32 | -3,86% | 400,00 |
| 26.11.2025 | 13,79 | 13,85 | 13,79 | 13,85 | 1,28% | 1.000,00 |
| 25.11.2025 | 12,79 | 13,68 | 12,71 | 13,68 | 6,46% | 4.704,00 |
| 24.11.2025 | 13,05 | 13,05 | 12,84 | 12,85 | 0,43% | 1.307,00 |
| 21.11.2025 | 12,73 | 13,18 | 12,70 | 12,79 | 2,36% | 4.407,00 |
| 20.11.2025 | 12,98 | 13,01 | 12,50 | 12,50 | -6,33% | 6.194,00 |
| 19.11.2025 | 12,90 | 13,34 | 12,90 | 13,34 | 3,98% | 2.573,00 |
| 18.11.2025 | 13,29 | 13,29 | 12,79 | 12,83 | -4,47% | 1.312,00 |
| 17.11.2025 | 14,00 | 14,00 | 13,43 | 13,43 | -3,97% | 1.053,00 |
| 14.11.2025 | 13,72 | 14,07 | 13,72 | 13,99 | 0,00% | 1.122,00 |
| 13.11.2025 | 14,04 | 15,60 | 13,71 | 13,99 | -2,34% | 7.114,00 |
| 12.11.2025 | 13,60 | 14,47 | 13,60 | 14,32 | 6,07% | 2.545,00 |
| 11.11.2025 | 13,85 | 13,85 | 13,50 | 13,50 | -1,03% | 7,00 |
| 10.11.2025 | 13,45 | 13,84 | 13,26 | 13,64 | 0,59% | 4.083,00 |
| 07.11.2025 | 13,56 | 13,56 | 13,56 | 13,56 | 1,08% | 10,00 |
| 06.11.2025 | 13,75 | 13,75 | 13,25 | 13,42 | -1,69% | 1.425,00 |
| 05.11.2025 | 13,09 | 13,75 | 13,09 | 13,65 | 1,22% | 1.387,00 |
| 04.11.2025 | 13,80 | 13,80 | 13,34 | 13,48 | -2,57% | 5.094,00 |
| 03.11.2025 | 14,07 | 14,33 | 13,83 | 13,84 | -1,53% | 197,00 |