15,583€
-0,21%
Echtzeit-Aktienkurs Burberry Group PLC
Bid:
Ask:
Aktienkurse zur Burberry Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.05.2025 | 11,92 | 12,12 | 11,56 | 12,12 | 2,37% | 16.376,00 |
| 16.05.2025 | 11,41 | 11,93 | 11,07 | 11,84 | 3,50% | 20.777,00 |
| 15.05.2025 | 11,67 | 11,70 | 11,24 | 11,44 | 1,33% | 6.597,00 |
| 14.05.2025 | 10,04 | 11,70 | 9,81 | 11,29 | 13,76% | 25.365,00 |
| 13.05.2025 | 9,68 | 9,95 | 9,68 | 9,92 | 3,31% | 6.322,00 |
| 12.05.2025 | 9,32 | 9,93 | 9,32 | 9,60 | 3,81% | 8.958,00 |
| 09.05.2025 | 9,21 | 9,31 | 9,04 | 9,25 | 0,70% | 9.133,00 |
| 08.05.2025 | 8,65 | 9,19 | 8,65 | 9,19 | 5,44% | 3.836,00 |
| 07.05.2025 | 8,67 | 8,76 | 8,53 | 8,71 | 1,85% | 264,00 |
| 06.05.2025 | 8,56 | 8,76 | 8,51 | 8,55 | -2,33% | 6.633,00 |
| 05.05.2025 | 8,70 | 8,76 | 8,57 | 8,76 | -0,05% | 684,00 |
| 02.05.2025 | 8,78 | 8,82 | 8,52 | 8,76 | 3,28% | 1.396,00 |
| 30.04.2025 | 8,79 | 8,93 | 8,47 | 8,48 | -1,90% | 4.335,00 |
| 29.04.2025 | 8,78 | 8,78 | 8,59 | 8,65 | 1,43% | 1.545,00 |
| 28.04.2025 | 8,42 | 8,53 | 8,28 | 8,53 | 1,11% | 712,00 |
| 25.04.2025 | 8,25 | 8,47 | 8,25 | 8,43 | 1,44% | 1.939,00 |
| 24.04.2025 | 8,27 | 8,31 | 8,01 | 8,31 | -0,10% | 6.972,00 |
| 23.04.2025 | 8,16 | 8,40 | 8,16 | 8,32 | 3,79% | 4.892,00 |
| 22.04.2025 | 7,81 | 8,02 | 7,65 | 8,02 | 2,04% | 1.708,00 |
| 17.04.2025 | 7,65 | 7,86 | 7,65 | 7,86 | 2,24% | 1.108,00 |
| 16.04.2025 | 7,71 | 7,87 | 7,65 | 7,68 | -1,99% | 3.147,00 |
| 15.04.2025 | 8,06 | 8,07 | 7,65 | 7,84 | -2,92% | 2.414,00 |
| 14.04.2025 | 8,11 | 8,17 | 7,88 | 8,08 | 0,10% | 2.733,00 |
| 11.04.2025 | 7,96 | 8,11 | 7,69 | 8,07 | 3,17% | 8.830,00 |
| 10.04.2025 | 8,14 | 8,30 | 7,65 | 7,82 | -5,00% | 18.297,00 |
| 09.04.2025 | 7,48 | 8,23 | 7,36 | 8,23 | 10,97% | 4.210,00 |
| 08.04.2025 | 7,86 | 8,12 | 7,37 | 7,42 | -3,81% | 7.745,00 |
| 07.04.2025 | 7,39 | 8,07 | 7,13 | 7,71 | -3,89% | 14.616,00 |
| 04.04.2025 | 8,33 | 8,33 | 7,67 | 8,02 | -5,31% | 8.054,00 |
| 03.04.2025 | 8,98 | 8,98 | 8,29 | 8,47 | -8,88% | 6.907,00 |
| 02.04.2025 | 9,29 | 9,31 | 9,07 | 9,30 | 2,33% | 1.394,00 |
| 01.04.2025 | 9,43 | 9,47 | 9,09 | 9,09 | -3,07% | 1.510,00 |
| 31.03.2025 | 9,56 | 9,56 | 9,31 | 9,38 | -3,26% | 737,00 |
| 28.03.2025 | 10,01 | 10,01 | 9,69 | 9,69 | -3,66% | 2.433,00 |
| 27.03.2025 | 9,55 | 10,10 | 9,55 | 10,06 | 3,41% | 2.316,00 |
| 26.03.2025 | 9,77 | 9,80 | 9,42 | 9,73 | -0,82% | 5.352,00 |
| 25.03.2025 | 10,23 | 10,37 | 9,81 | 9,81 | -2,55% | 8.472,00 |
| 24.03.2025 | 10,17 | 10,40 | 9,88 | 10,07 | -0,40% | 7.915,00 |
| 21.03.2025 | 10,55 | 10,58 | 10,08 | 10,11 | -6,48% | 2.390,00 |
| 20.03.2025 | 10,50 | 10,81 | 10,46 | 10,81 | 2,71% | 1.178,00 |
| 19.03.2025 | 10,73 | 10,78 | 10,46 | 10,52 | -2,59% | 1.933,00 |
| 18.03.2025 | 10,90 | 11,06 | 10,80 | 10,80 | -2,48% | 2.179,00 |
| 17.03.2025 | 11,22 | 11,41 | 10,84 | 11,08 | -3,74% | 4.966,00 |
| 14.03.2025 | 11,65 | 11,80 | 11,14 | 11,51 | -4,44% | 2.298,00 |
| 13.03.2025 | 12,30 | 12,42 | 11,78 | 12,04 | -0,78% | 6.483,00 |
| 12.03.2025 | 12,43 | 12,59 | 12,10 | 12,14 | 0,17% | 2.341,00 |
| 11.03.2025 | 11,98 | 12,40 | 11,80 | 12,12 | 1,85% | 8.637,00 |
| 10.03.2025 | 12,04 | 12,27 | 11,62 | 11,90 | -1,12% | 7.041,00 |
| 07.03.2025 | 12,74 | 12,74 | 11,76 | 12,03 | -5,65% | 5.900,00 |
| 06.03.2025 | 13,05 | 13,05 | 12,58 | 12,75 | -2,11% | 2.519,00 |
| 05.03.2025 | 13,03 | 13,27 | 12,80 | 13,03 | -0,23% | 1.288,00 |