25,750€
-0,04%
Echtzeit-Aktienkurs BURE EQUITY NPV
Bid:
Ask:
Aktienkurse zur BURE EQUITY NPV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 25,61 | 25,83 | 25,48 | 25,76 | 1,18% | - |
| 03.07.2025 | 25,24 | 25,46 | 25,24 | 25,46 | -0,16% | - |
| 02.07.2025 | 25,50 | 25,50 | 25,50 | 25,50 | 0,79% | - |
| 01.07.2025 | 25,30 | 25,30 | 25,30 | 25,30 | -1,94% | - |
| 30.06.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 2,54% | - |
| 27.06.2025 | 25,16 | 25,16 | 25,16 | 25,16 | -0,16% | - |
| 26.06.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,24% | - |
| 25.06.2025 | 25,14 | 25,14 | 25,14 | 25,14 | 2,53% | - |
| 24.06.2025 | 24,52 | 24,52 | 24,52 | 24,52 | 1,41% | - |
| 23.06.2025 | 24,24 | 24,24 | 24,18 | 24,18 | -0,98% | - |
| 20.06.2025 | 24,44 | 24,44 | 24,42 | 24,42 | 0,83% | - |
| 19.06.2025 | 24,22 | 24,22 | 24,22 | 24,22 | -1,78% | - |
| 18.06.2025 | 24,66 | 24,66 | 24,66 | 24,66 | 0,49% | - |
| 17.06.2025 | 24,72 | 24,72 | 24,54 | 24,54 | 0,90% | - |
| 16.06.2025 | 24,32 | 24,32 | 24,32 | 24,32 | -0,49% | - |
| 13.06.2025 | 24,44 | 24,44 | 24,44 | 24,44 | -3,70% | - |
| 12.06.2025 | 25,38 | 25,38 | 25,38 | 25,38 | -2,46% | - |
| 11.06.2025 | 26,02 | 26,02 | 26,02 | 26,02 | -1,51% | - |
| 10.06.2025 | 26,56 | 26,56 | 26,42 | 26,42 | -1,34% | - |
| 09.06.2025 | 26,34 | 26,78 | 26,34 | 26,78 | 1,36% | - |
| 06.06.2025 | 26,42 | 26,42 | 26,42 | 26,42 | -0,75% | - |
| 05.06.2025 | 26,66 | 26,66 | 26,62 | 26,62 | -0,60% | - |
| 04.06.2025 | 26,44 | 26,78 | 26,44 | 26,78 | 2,29% | - |
| 03.06.2025 | 26,00 | 26,18 | 26,00 | 26,18 | 0,46% | - |
| 02.06.2025 | 26,26 | 26,26 | 26,06 | 26,06 | -1,44% | - |
| 30.05.2025 | 26,44 | 26,44 | 26,44 | 26,44 | 0,15% | - |
| 29.05.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,08% | - |
| 28.05.2025 | 26,44 | 26,46 | 26,38 | 26,38 | -1,27% | - |
| 27.05.2025 | 26,72 | 26,72 | 26,72 | 26,72 | 1,52% | - |
| 26.05.2025 | 26,32 | 26,32 | 26,32 | 26,32 | -0,15% | - |
| 23.05.2025 | 26,32 | 26,36 | 26,32 | 26,36 | -3,16% | - |
| 22.05.2025 | 27,42 | 27,42 | 27,22 | 27,22 | -0,87% | - |
| 21.05.2025 | 27,92 | 27,92 | 27,46 | 27,46 | -0,36% | - |
| 20.05.2025 | 27,52 | 27,56 | 27,52 | 27,56 | -0,22% | - |
| 19.05.2025 | 27,62 | 27,62 | 27,62 | 27,62 | -0,07% | - |
| 16.05.2025 | 28,34 | 28,34 | 27,64 | 27,64 | -3,49% | - |
| 15.05.2025 | 28,90 | 28,90 | 28,64 | 28,64 | -3,83% | - |
| 14.05.2025 | 29,54 | 29,78 | 29,54 | 29,78 | -0,47% | - |
| 13.05.2025 | 29,70 | 29,92 | 29,70 | 29,92 | 7,32% | - |
| 12.05.2025 | 27,88 | 27,88 | 27,88 | 27,88 | 0,14% | - |
| 09.05.2025 | 28,64 | 28,64 | 27,84 | 27,84 | -2,66% | - |
| 08.05.2025 | 28,08 | 28,60 | 28,08 | 28,60 | 1,71% | - |
| 07.05.2025 | 28,04 | 28,12 | 27,88 | 28,12 | -0,99% | - |
| 06.05.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -1,80% | - |
| 05.05.2025 | 29,14 | 29,14 | 28,92 | 28,92 | -1,09% | - |
| 02.05.2025 | 29,24 | 29,24 | 29,24 | 29,24 | 2,45% | - |
| 30.04.2025 | 28,54 | 28,54 | 28,54 | 28,54 | -0,14% | - |
| 29.04.2025 | 28,52 | 28,58 | 28,52 | 28,58 | 0,70% | - |
| 28.04.2025 | 28,38 | 28,38 | 28,38 | 28,38 | -0,07% | - |
| 25.04.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,35% | - |
| 24.04.2025 | 27,82 | 28,50 | 27,82 | 28,50 | 2,81% | 355,00 |
| 23.04.2025 | 27,72 | 27,72 | 27,72 | 27,72 | 1,17% | - |
| 22.04.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 1,41% | - |
| 17.04.2025 | 27,16 | 27,16 | 27,02 | 27,02 | 1,27% | - |
| 16.04.2025 | 26,68 | 26,68 | 26,68 | 26,68 | -2,41% | - |
| 15.04.2025 | 26,82 | 27,34 | 26,82 | 27,34 | 5,32% | - |
| 14.04.2025 | 25,96 | 25,96 | 25,96 | 25,96 | -0,46% | - |
| 11.04.2025 | 26,08 | 26,08 | 26,08 | 26,08 | 3,74% | - |
| 10.04.2025 | 25,14 | 25,14 | 25,14 | 25,14 | 2,70% | - |
| 09.04.2025 | 25,02 | 25,16 | 24,48 | 24,48 | -4,67% | - |
| 08.04.2025 | 25,12 | 25,68 | 25,12 | 25,68 | 5,33% | - |
| 07.04.2025 | 24,78 | 24,78 | 24,38 | 24,38 | -15,29% | - |
| 04.04.2025 | 28,78 | 28,78 | 28,78 | 28,78 | -3,94% | - |
| 03.04.2025 | 29,96 | 29,96 | 29,96 | 29,96 | 0,88% | - |
| 02.04.2025 | 30,08 | 30,08 | 29,70 | 29,70 | -0,13% | - |
| 01.04.2025 | 29,74 | 29,74 | 29,74 | 29,74 | 0,81% | - |
| 31.03.2025 | 30,40 | 30,40 | 29,50 | 29,50 | -4,22% | - |
| 28.03.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 27.03.2025 | 30,70 | 30,70 | 30,40 | 30,40 | -1,87% | - |
| 26.03.2025 | 30,98 | 30,98 | 30,98 | 30,98 | 0,72% | - |
| 25.03.2025 | 30,76 | 30,76 | 30,76 | 30,76 | -0,65% | - |
| 24.03.2025 | 30,56 | 30,96 | 30,56 | 30,96 | 0,78% | - |
| 21.03.2025 | 30,72 | 30,72 | 30,72 | 30,72 | -1,48% | - |
| 20.03.2025 | 30,70 | 31,18 | 30,70 | 31,18 | 1,63% | - |
| 19.03.2025 | 30,72 | 30,72 | 30,68 | 30,68 | -0,52% | - |
| 18.03.2025 | 30,84 | 30,84 | 30,84 | 30,84 | -0,19% | - |
| 17.03.2025 | 30,86 | 30,90 | 30,86 | 30,90 | 5,32% | - |
| 14.03.2025 | 29,34 | 29,34 | 29,34 | 29,34 | -1,21% | - |
| 13.03.2025 | 29,70 | 29,70 | 29,70 | 29,70 | 0,88% | - |
| 12.03.2025 | 29,44 | 29,44 | 29,44 | 29,44 | -2,19% | - |
| 10.03.2025 | 29,90 | 30,10 | 29,56 | 30,10 | -0,07% | 37,00 |
| 07.03.2025 | 30,12 | 30,12 | 30,12 | 30,12 | -1,44% | - |
| 06.03.2025 | 30,56 | 30,56 | 30,56 | 30,56 | 1,53% | - |
| 05.03.2025 | 30,10 | 30,10 | 30,10 | 30,10 | -3,46% | - |
| 04.03.2025 | 31,80 | 31,80 | 31,18 | 31,18 | -1,45% | - |
| 03.03.2025 | 31,64 | 31,64 | 31,56 | 31,64 | -0,88% | - |
| 28.02.2025 | 31,92 | 31,92 | 31,92 | 31,92 | -1,54% | - |
| 27.02.2025 | 32,26 | 32,42 | 32,26 | 32,42 | -1,64% | 1,00 |
| 26.02.2025 | 32,96 | 32,96 | 32,96 | 32,96 | -1,44% | - |
| 25.02.2025 | 33,44 | 33,44 | 33,44 | 33,44 | -2,22% | - |
| 24.02.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -1,27% | - |
| 21.02.2025 | 34,64 | 34,64 | 34,64 | 34,64 | -3,78% | - |
| 20.02.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -1,37% | - |
| 19.02.2025 | 36,76 | 36,76 | 36,50 | 36,50 | -1,08% | 3.000,00 |
| 18.02.2025 | 36,90 | 36,90 | 36,90 | 36,90 | 0,44% | - |
| 17.02.2025 | 36,74 | 36,74 | 36,74 | 36,74 | 0,55% | - |
| 14.02.2025 | 36,54 | 36,54 | 36,54 | 36,54 | 2,93% | - |
| 13.02.2025 | 35,60 | 35,60 | 35,50 | 35,50 | -1,50% | - |
| 12.02.2025 | 35,98 | 36,04 | 35,98 | 36,04 | 0,00% | 2,00 |
| 11.02.2025 | 36,04 | 36,04 | 36,04 | 36,04 | 0,11% | - |