£1,078
-2,17%
Echtzeit-Aktienkurs Mulberry Group PLC
Bid:
Ask:
Aktienkurse zur Mulberry Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 1,09 | 1,09 | 1,07 | 1,07 | -2,98% | - |
| 04.11.2024 | 1,09 | 1,10 | 1,09 | 1,10 | 0,10% | - |
| 01.11.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 1,78% | - |
| 31.10.2024 | 1,10 | 1,10 | 1,08 | 1,08 | -1,88% | - |
| 30.10.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 29.10.2024 | 1,09 | 1,10 | 1,09 | 1,10 | 0,00% | - |
| 28.10.2024 | 1,16 | 1,16 | 1,10 | 1,10 | -2,58% | - |
| 25.10.2024 | 1,11 | 1,13 | 1,11 | 1,13 | 2,96% | - |
| 24.10.2024 | 1,09 | 1,10 | 1,09 | 1,10 | 1,61% | - |
| 23.10.2024 | 1,17 | 1,17 | 1,08 | 1,08 | -10,99% | - |
| 22.10.2024 | 1,23 | 1,23 | 1,22 | 1,22 | -3,00% | - |
| 21.10.2024 | 1,27 | 1,28 | 1,25 | 1,25 | -3,96% | - |
| 18.10.2024 | 1,28 | 1,31 | 1,28 | 1,30 | 4,13% | - |
| 17.10.2024 | 1,28 | 1,28 | 1,25 | 1,25 | -1,85% | - |
| 16.10.2024 | 1,33 | 1,33 | 1,28 | 1,28 | -3,84% | - |
| 15.10.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 1,53% | - |
| 14.10.2024 | 1,30 | 1,32 | 1,28 | 1,31 | 15,66% | - |
| 11.10.2024 | 1,11 | 1,13 | 1,11 | 1,13 | 2,31% | - |
| 10.10.2024 | 1,13 | 1,13 | 1,10 | 1,10 | -0,72% | - |
| 09.10.2024 | 1,15 | 1,15 | 1,11 | 1,11 | -3,53% | - |
| 08.10.2024 | 1,17 | 1,18 | 1,15 | 1,15 | -2,22% | - |
| 07.10.2024 | 1,20 | 1,21 | 1,18 | 1,18 | -2,04% | - |
| 04.10.2024 | 1,21 | 1,21 | 1,20 | 1,20 | -4,05% | - |
| 03.10.2024 | 1,30 | 1,30 | 1,26 | 1,26 | -3,73% | - |
| 02.10.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,10% | - |
| 01.10.2024 | 1,23 | 1,30 | 1,22 | 1,30 | 6,12% | - |
| 30.09.2024 | 1,18 | 1,23 | 1,10 | 1,23 | 4,52% | - |
| 27.09.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -0,52% | - |
| 26.09.2024 | 1,16 | 1,18 | 1,16 | 1,18 | 2,30% | - |
| 25.09.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,07% | - |
| 24.09.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,02% | - |
| 23.09.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -0,32% | - |
| 20.09.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,30% | - |
| 19.09.2024 | 1,16 | 1,16 | 1,15 | 1,15 | 0,11% | - |
| 18.09.2024 | 1,16 | 1,16 | 1,15 | 1,15 | -0,16% | - |
| 17.09.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -0,09% | - |
| 16.09.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -0,09% | - |
| 13.09.2024 | 1,16 | 1,16 | 1,15 | 1,16 | -0,94% | - |
| 12.09.2024 | 1,18 | 1,18 | 1,17 | 1,17 | -0,92% | - |
| 11.09.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,83% | - |
| 10.09.2024 | 1,15 | 1,18 | 1,15 | 1,17 | 0,79% | - |
| 09.09.2024 | 1,15 | 1,16 | 1,15 | 1,16 | 0,68% | - |
| 06.09.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -0,33% | - |
| 05.09.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,09% | - |
| 04.09.2024 | 1,09 | 1,15 | 1,09 | 1,15 | 0,02% | - |
| 03.09.2024 | 1,16 | 1,16 | 1,15 | 1,15 | -0,18% | - |
| 02.09.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 1,59% | - |
| 30.08.2024 | 1,10 | 1,14 | 1,10 | 1,14 | 0,81% | - |
| 29.08.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -0,04% | - |
| 28.08.2024 | 1,14 | 1,14 | 1,13 | 1,13 | -1,42% | - |
| 27.08.2024 | 1,13 | 1,15 | 1,13 | 1,15 | 1,11% | - |
| 26.08.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,34% | - |
| 22.08.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,10% | - |
| 21.08.2024 | 1,12 | 1,13 | 1,12 | 1,13 | 0,13% | - |
| 20.08.2024 | 1,12 | 1,13 | 1,12 | 1,13 | -0,04% | - |
| 19.08.2024 | 1,12 | 1,13 | 1,12 | 1,13 | -2,28% | - |
| 16.08.2024 | 1,16 | 1,16 | 1,15 | 1,15 | -0,17% | - |
| 15.08.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,23% | - |
| 14.08.2024 | 1,16 | 1,16 | 1,15 | 1,15 | 1,26% | - |
| 13.08.2024 | 1,13 | 1,14 | 1,13 | 1,14 | 0,35% | - |
| 12.08.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -1,85% | - |
| 08.08.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 5,18% | - |
| 07.08.2024 | 1,05 | 1,10 | 1,05 | 1,10 | 4,25% | - |
| 06.08.2024 | 1,06 | 1,06 | 1,05 | 1,05 | 2,52% | - |
| 05.08.2024 | 1,05 | 1,05 | 1,00 | 1,03 | -2,36% | - |
| 01.08.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 0,27% | - |
| 31.07.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 0,12% | - |
| 30.07.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 1,54% | - |
| 29.07.2024 | 0,97 | 1,03 | 0,97 | 1,03 | 5,66% | - |
| 25.07.2024 | 0,98 | 0,98 | 0,98 | 0,98 | -0,07% | - |
| 24.07.2024 | 0,97 | 0,98 | 0,97 | 0,98 | 0,04% | - |
| 23.07.2024 | 0,98 | 0,98 | 0,98 | 0,98 | -0,12% | - |
| 22.07.2024 | 0,98 | 0,98 | 0,98 | 0,98 | 0,62% | - |
| 19.07.2024 | 0,98 | 0,98 | 0,97 | 0,97 | -0,35% | - |
| 18.07.2024 | 0,97 | 0,98 | 0,97 | 0,98 | -0,13% | - |
| 17.07.2024 | 0,97 | 0,98 | 0,97 | 0,98 | -0,07% | - |
| 16.07.2024 | 0,98 | 0,98 | 0,98 | 0,98 | -0,01% | - |
| 15.07.2024 | 1,02 | 1,03 | 0,98 | 0,98 | -4,84% | - |
| 12.07.2024 | 1,02 | 1,03 | 1,02 | 1,03 | 0,53% | - |
| 11.07.2024 | 1,02 | 1,02 | 1,02 | 1,02 | -0,71% | - |
| 10.07.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -0,07% | - |
| 09.07.2024 | 1,02 | 1,03 | 1,02 | 1,03 | 0,05% | - |
| 08.07.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -2,06% | - |
| 05.07.2024 | 1,08 | 1,08 | 1,05 | 1,05 | -2,39% | - |
| 04.07.2024 | 1,07 | 1,08 | 1,07 | 1,08 | 0,15% | - |
| 03.07.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -0,01% | - |
| 02.07.2024 | 1,07 | 1,08 | 1,07 | 1,08 | -0,19% | - |
| 01.07.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -0,93% | - |
| 28.06.2024 | 1,15 | 1,15 | 1,09 | 1,09 | -5,49% | - |
| 27.06.2024 | 1,17 | 1,17 | 1,15 | 1,15 | -2,25% | - |
| 26.06.2024 | 1,17 | 1,18 | 1,17 | 1,18 | -0,11% | - |
| 25.06.2024 | 1,17 | 1,18 | 1,17 | 1,18 | 0,08% | - |
| 24.06.2024 | 1,17 | 1,18 | 1,17 | 1,18 | -0,03% | - |
| 21.06.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,11% | - |
| 20.06.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,06% | - |
| 19.06.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,11% | - |
| 18.06.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,01% | - |
| 17.06.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,29% | - |
| 13.06.2024 | 1,17 | 1,18 | 1,17 | 1,18 | 0,05% | - |
| 12.06.2024 | 1,15 | 1,18 | 1,15 | 1,18 | 2,18% | - |