14,063€
-0,34%
Echtzeit-Aktienkurs Burberry Group PLC
Bid:
Ask:
Aktienkurse zur Burberry Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 14,46 | 14,46 | 14,10 | 14,10 | -0,11% | 6.795,00 |
| 05.08.2026 | 14,02 | 14,12 | 13,86 | 14,11 | -0,60% | 3.387,00 |
| 04.08.2026 | 14,09 | 14,36 | 13,94 | 14,20 | 1,21% | 1.616,00 |
| 03.08.2026 | 13,91 | 14,46 | 13,91 | 14,03 | 1,59% | 998,00 |
| 31.07.2026 | 14,04 | 14,04 | 13,81 | 13,81 | -2,99% | 2.312,00 |
| 30.07.2026 | 13,83 | 14,23 | 13,83 | 14,23 | 5,10% | 1.724,00 |
| 29.07.2026 | 13,60 | 14,00 | 13,42 | 13,54 | 0,97% | 2.820,00 |
| 28.07.2026 | 13,02 | 13,41 | 12,63 | 13,41 | 3,55% | 444,00 |
| 27.07.2026 | 12,65 | 12,95 | 12,63 | 12,95 | 2,09% | 1.570,00 |
| 24.07.2026 | 12,32 | 12,69 | 12,21 | 12,69 | 4,66% | 1.289,00 |
| 23.07.2026 | 12,43 | 12,43 | 12,12 | 12,12 | -4,53% | 1.921,00 |
| 22.07.2026 | 12,87 | 12,87 | 12,70 | 12,70 | -1,01% | 3,00 |
| 21.07.2026 | 12,64 | 12,83 | 12,64 | 12,83 | 3,43% | 250,00 |
| 20.07.2026 | 12,65 | 12,65 | 12,40 | 12,40 | -3,35% | 1.413,00 |
| 17.07.2026 | 13,17 | 13,17 | 12,38 | 12,83 | -1,50% | 2.052,00 |
| 16.07.2026 | 13,03 | 13,03 | 13,03 | 13,03 | 0,35% | 100,00 |
| 15.07.2026 | 12,74 | 12,98 | 12,74 | 12,98 | 3,84% | 406,00 |
| 14.07.2026 | 12,42 | 12,50 | 12,42 | 12,50 | -2,99% | 589,00 |
| 13.07.2026 | 12,44 | 12,89 | 12,44 | 12,89 | 2,59% | 554,00 |
| 10.07.2026 | 12,56 | 12,56 | 12,56 | 12,56 | -0,63% | 80,00 |
| 09.07.2026 | 12,36 | 12,64 | 12,36 | 12,64 | -2,02% | 187,00 |
| 08.07.2026 | 13,04 | 13,04 | 12,90 | 12,90 | -3,01% | 3,00 |
| 07.07.2026 | 12,92 | 13,30 | 12,92 | 13,30 | 2,94% | 638,00 |
| 06.07.2026 | 12,61 | 12,92 | 12,61 | 12,92 | 4,49% | 19,00 |
| 03.07.2026 | 12,38 | 12,38 | 12,37 | 12,37 | -0,20% | 130,00 |
| 02.07.2026 | 12,50 | 12,60 | 12,39 | 12,39 | -1,16% | 904,00 |
| 01.07.2026 | 12,49 | 12,54 | 11,99 | 12,54 | 2,24% | 2.390,00 |
| 30.06.2026 | 12,47 | 12,54 | 12,26 | 12,26 | -4,63% | 501,00 |
| 29.06.2026 | 13,14 | 13,14 | 12,86 | 12,86 | 0,23% | 198,00 |
| 26.06.2026 | 12,82 | 12,83 | 12,82 | 12,83 | 2,85% | 409,00 |
| 25.06.2026 | 12,47 | 12,47 | 12,47 | 12,47 | -1,73% | 110,00 |
| 24.06.2026 | 12,69 | 12,69 | 12,69 | 12,69 | 1,72% | 68,00 |
| 23.06.2026 | 12,57 | 12,87 | 12,43 | 12,48 | -3,82% | 1.076,00 |
| 22.06.2026 | 12,91 | 12,97 | 12,91 | 12,97 | -1,56% | 21,00 |
| 19.06.2026 | 13,36 | 13,36 | 13,13 | 13,18 | 3,37% | 508,00 |
| 18.06.2026 | 12,75 | 12,75 | 12,75 | 12,75 | -1,89% | 125,00 |
| 17.06.2026 | 13,57 | 13,57 | 12,97 | 12,99 | -2,81% | 481,00 |
| 16.06.2026 | 13,14 | 13,61 | 13,12 | 13,37 | 0,34% | 686,00 |
| 15.06.2026 | 13,94 | 14,12 | 13,32 | 13,32 | -3,06% | 1.022,00 |
| 12.06.2026 | 13,50 | 13,86 | 13,47 | 13,74 | 5,53% | 2.852,00 |
| 11.06.2026 | 13,11 | 13,30 | 13,02 | 13,02 | 2,20% | 3.240,00 |
| 10.06.2026 | 12,82 | 12,82 | 12,74 | 12,74 | -2,56% | 64,00 |
| 09.06.2026 | 13,05 | 13,08 | 13,01 | 13,08 | 3,24% | 6.921,00 |
| 08.06.2026 | 12,59 | 12,78 | 12,48 | 12,67 | -0,78% | 684,00 |
| 05.06.2026 | 12,96 | 13,16 | 12,77 | 12,77 | -0,58% | 1.560,00 |
| 04.06.2026 | 13,26 | 13,26 | 12,84 | 12,84 | -3,89% | 825,00 |
| 03.06.2026 | 13,36 | 13,36 | 13,36 | 13,36 | -0,96% | 52,00 |
| 02.06.2026 | 13,50 | 13,50 | 13,46 | 13,49 | 1,12% | 857,00 |
| 01.06.2026 | 13,71 | 13,71 | 13,34 | 13,34 | -3,05% | 133,00 |
| 29.05.2026 | 13,92 | 13,94 | 13,76 | 13,76 | 1,59% | 1.345,00 |
| 28.05.2026 | 13,78 | 13,80 | 13,55 | 13,55 | -3,22% | 355,00 |
| 27.05.2026 | 13,42 | 14,00 | 13,42 | 14,00 | 4,32% | 427,00 |
| 26.05.2026 | 13,24 | 13,65 | 13,11 | 13,42 | -0,11% | 961,00 |
| 25.05.2026 | 13,31 | 13,43 | 13,29 | 13,43 | 2,01% | 95,00 |
| 22.05.2026 | 12,77 | 13,17 | 12,77 | 13,17 | 0,00% | 1.165,00 |
| 21.05.2026 | 13,12 | 13,31 | 12,84 | 13,17 | 3,01% | 2.252,00 |
| 20.05.2026 | 12,79 | 12,96 | 12,63 | 12,78 | -1,88% | 2.061,00 |
| 19.05.2026 | 12,44 | 13,03 | 12,44 | 13,03 | 5,17% | 1.747,00 |
| 18.05.2026 | 12,28 | 12,39 | 12,06 | 12,39 | 1,81% | 1.582,00 |
| 15.05.2026 | 12,62 | 12,62 | 11,77 | 12,17 | -4,17% | 1.650,00 |
| 14.05.2026 | 13,89 | 13,89 | 12,38 | 12,70 | -6,07% | 4.489,00 |
| 13.05.2026 | 13,30 | 13,53 | 13,30 | 13,52 | 2,27% | 190,00 |
| 12.05.2026 | 13,32 | 13,32 | 13,22 | 13,22 | -2,62% | 1.240,00 |
| 11.05.2026 | 13,92 | 13,95 | 13,57 | 13,57 | -2,76% | 84,00 |
| 08.05.2026 | 14,08 | 14,16 | 13,96 | 13,96 | -2,65% | 472,00 |
| 07.05.2026 | 14,00 | 14,60 | 14,00 | 14,34 | 2,94% | 2.279,00 |
| 06.05.2026 | 14,01 | 14,17 | 13,77 | 13,93 | 3,11% | 645,00 |
| 05.05.2026 | 13,40 | 13,54 | 13,24 | 13,51 | 2,90% | 3.286,00 |
| 04.05.2026 | 13,49 | 13,71 | 13,13 | 13,13 | -2,13% | 292,00 |
| 30.04.2026 | 13,18 | 13,41 | 13,18 | 13,41 | 0,45% | 2.178,00 |
| 29.04.2026 | 13,85 | 13,85 | 13,07 | 13,35 | -1,37% | 355,00 |
| 28.04.2026 | 13,79 | 13,88 | 13,54 | 13,54 | -0,84% | 580,00 |
| 27.04.2026 | 13,57 | 13,71 | 13,32 | 13,65 | 0,33% | 1.920,00 |
| 24.04.2026 | 13,39 | 13,61 | 13,23 | 13,61 | 1,83% | 238,00 |
| 23.04.2026 | 13,60 | 13,62 | 13,31 | 13,36 | -0,19% | 181,00 |
| 22.04.2026 | 13,97 | 14,01 | 13,39 | 13,39 | -2,48% | 1.168,00 |
| 21.04.2026 | 13,67 | 13,73 | 13,67 | 13,73 | 1,14% | 80,00 |
| 20.04.2026 | 13,41 | 13,70 | 13,39 | 13,57 | -0,07% | 233,00 |
| 17.04.2026 | 12,94 | 13,63 | 12,94 | 13,58 | 4,42% | 2.033,00 |
| 16.04.2026 | 13,40 | 13,40 | 12,95 | 13,01 | -2,07% | 627,00 |
| 15.04.2026 | 13,25 | 13,48 | 12,97 | 13,28 | -3,45% | 512,00 |
| 14.04.2026 | 13,25 | 13,76 | 13,25 | 13,76 | 3,07% | 860,00 |
| 13.04.2026 | 13,32 | 13,35 | 13,24 | 13,35 | -0,89% | 114,00 |
| 10.04.2026 | 13,22 | 13,47 | 13,22 | 13,47 | 3,94% | 43,00 |
| 09.04.2026 | 13,18 | 13,18 | 12,92 | 12,96 | -3,18% | 139,00 |
| 08.04.2026 | 12,78 | 13,45 | 12,78 | 13,38 | 7,30% | 1.058,00 |
| 07.04.2026 | 12,50 | 12,84 | 12,47 | 12,47 | -2,31% | 364,00 |
| 02.04.2026 | 12,43 | 12,77 | 12,34 | 12,77 | 0,59% | 233,00 |
| 01.04.2026 | 12,82 | 12,96 | 12,50 | 12,69 | 1,52% | 2.769,00 |
| 31.03.2026 | 12,26 | 12,71 | 12,26 | 12,50 | 2,46% | 2.948,00 |
| 30.03.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 3,00% | 350,00 |
| 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 |