£13,498
1,53%
Echtzeit-Aktienkurs Burberry Group PLC
Bid:
Ask:
Aktienkurse zur Burberry Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 13,14 | 13,66 | 12,91 | 13,59 | 2,22% | 423.167,00 |
| 24.07.2025 | 13,43 | 13,72 | 13,30 | 13,30 | -1,52% | 372.748,00 |
| 23.07.2025 | 13,40 | 13,53 | 13,35 | 13,50 | 1,47% | 421.611,00 |
| 22.07.2025 | 13,04 | 13,45 | 12,94 | 13,31 | 2,07% | 340.865,00 |
| 21.07.2025 | 13,19 | 13,23 | 12,76 | 13,04 | -0,27% | 374.583,00 |
| 18.07.2025 | 13,08 | 13,62 | 12,25 | 13,07 | 3,41% | 892.310,00 |
| 17.07.2025 | 12,43 | 12,88 | 12,24 | 12,64 | 2,79% | 699.041,00 |
| 16.07.2025 | 12,26 | 12,46 | 12,25 | 12,30 | -0,36% | 240.694,00 |
| 15.07.2025 | 12,37 | 12,59 | 12,25 | 12,34 | 0,57% | 462.561,00 |
| 14.07.2025 | 12,09 | 12,32 | 11,99 | 12,27 | 0,62% | 183.626,00 |
| 11.07.2025 | 12,10 | 12,26 | 11,89 | 12,20 | 0,00% | 232.849,00 |
| 10.07.2025 | 12,01 | 12,22 | 11,93 | 12,20 | 1,29% | 354.876,00 |
| 09.07.2025 | 12,32 | 12,32 | 11,92 | 12,04 | -2,31% | 461.877,00 |
| 08.07.2025 | 12,50 | 12,54 | 12,29 | 12,33 | -1,40% | 241.505,00 |
| 07.07.2025 | 12,60 | 12,60 | 12,09 | 12,50 | -0,52% | 184.949,00 |
| 04.07.2025 | 12,48 | 12,65 | 12,30 | 12,57 | -0,06% | 319.730,00 |
| 03.07.2025 | 12,57 | 12,66 | 12,41 | 12,57 | -0,06% | 219.649,00 |
| 02.07.2025 | 12,20 | 12,59 | 12,02 | 12,58 | 4,70% | 487.719,00 |
| 01.07.2025 | 11,78 | 12,05 | 11,71 | 12,02 | 1,44% | 385.915,00 |
| 30.06.2025 | 11,56 | 11,99 | 11,44 | 11,85 | 3,31% | 416.001,00 |
| 27.06.2025 | 10,82 | 11,48 | 10,80 | 11,47 | 6,83% | 308.465,00 |
| 26.06.2025 | 10,66 | 10,86 | 10,52 | 10,73 | 0,89% | 379.338,00 |
| 25.06.2025 | 10,30 | 11,01 | 10,30 | 10,64 | 4,67% | 849.552,00 |
| 24.06.2025 | 10,17 | 10,35 | 10,09 | 10,16 | 1,11% | 453.115,00 |
| 23.06.2025 | 9,96 | 10,12 | 9,87 | 10,05 | -0,28% | 212.940,00 |
| 20.06.2025 | 10,16 | 10,36 | 9,97 | 10,08 | 0,68% | 173.143,00 |
| 19.06.2025 | 10,46 | 10,46 | 10,00 | 10,01 | -5,57% | 313.845,00 |
| 18.06.2025 | 10,72 | 10,78 | 10,45 | 10,60 | -1,40% | 408.582,00 |
| 17.06.2025 | 11,04 | 11,25 | 10,64 | 10,75 | -3,50% | 373.330,00 |
| 16.06.2025 | 11,07 | 11,29 | 10,96 | 11,14 | 1,50% | 192.279,00 |
| 13.06.2025 | 10,99 | 11,00 | 10,76 | 10,98 | -2,01% | 235.839,00 |
| 12.06.2025 | 10,90 | 11,35 | 10,90 | 11,20 | 1,77% | 242.790,00 |
| 11.06.2025 | 10,91 | 11,18 | 10,90 | 11,01 | 1,38% | 281.786,00 |
| 10.06.2025 | 10,80 | 10,99 | 10,76 | 10,86 | 0,18% | 304.432,00 |
| 09.06.2025 | 10,75 | 10,98 | 10,67 | 10,84 | 0,65% | 185.408,00 |
| 06.06.2025 | 11,00 | 11,08 | 10,75 | 10,77 | -2,67% | 381.357,00 |
| 05.06.2025 | 10,98 | 11,29 | 10,98 | 11,06 | 1,24% | 570.821,00 |
| 04.06.2025 | 10,51 | 10,99 | 10,51 | 10,93 | 3,65% | 416.419,00 |
| 03.06.2025 | 10,46 | 10,56 | 10,34 | 10,54 | 0,91% | 125.000,00 |
| 02.06.2025 | 10,22 | 10,52 | 10,15 | 10,45 | 0,82% | 292.943,00 |
| 30.05.2025 | 10,16 | 10,39 | 10,14 | 10,36 | 2,32% | 204.412,00 |
| 29.05.2025 | 10,20 | 10,47 | 10,07 | 10,13 | 0,90% | 208.024,00 |
| 28.05.2025 | 10,13 | 10,19 | 9,99 | 10,04 | -0,10% | 267.155,00 |
| 27.05.2025 | 9,74 | 10,05 | 9,71 | 10,05 | 4,90% | 282.610,00 |
| 26.05.2025 | 9,71 | 9,72 | 9,54 | 9,58 | 0,16% | - |
| 23.05.2025 | 9,67 | 9,82 | 9,40 | 9,56 | -2,16% | 424.487,00 |
| 22.05.2025 | 9,87 | 10,05 | 9,69 | 9,77 | -2,78% | 334.321,00 |
| 21.05.2025 | 10,27 | 10,33 | 10,01 | 10,05 | -4,10% | 398.618,00 |
| 20.05.2025 | 9,99 | 10,54 | 9,96 | 10,48 | 3,74% | 334.259,00 |
| 19.05.2025 | 10,00 | 10,21 | 9,76 | 10,10 | 1,27% | 367.799,00 |
| 16.05.2025 | 9,72 | 10,05 | 9,60 | 9,98 | 3,29% | 588.652,00 |
| 15.05.2025 | 9,55 | 9,86 | 9,44 | 9,66 | 0,15% | 478.739,00 |
| 14.05.2025 | 8,93 | 9,92 | 8,73 | 9,64 | 16,90% | 1.219.007,00 |
| 13.05.2025 | 8,00 | 8,32 | 8,00 | 8,25 | 2,56% | 655.630,00 |
| 12.05.2025 | 7,83 | 8,33 | 7,83 | 8,04 | 4,59% | 893.808,00 |
| 09.05.2025 | 7,70 | 7,81 | 7,63 | 7,69 | 0,72% | 293.810,00 |
| 08.05.2025 | 7,34 | 7,76 | 7,28 | 7,64 | 4,60% | 519.912,00 |
| 07.05.2025 | 7,22 | 7,39 | 7,16 | 7,30 | 0,94% | 340.048,00 |
| 06.05.2025 | 7,30 | 7,42 | 7,16 | 7,23 | -2,21% | 501.353,00 |
| 05.05.2025 | 7,36 | 7,40 | 7,35 | 7,40 | 1,47% | - |
| 02.05.2025 | 7,44 | 7,45 | 7,24 | 7,29 | -1,35% | 517.916,00 |
| 01.05.2025 | 7,45 | 7,53 | 7,37 | 7,39 | 2,04% | 257.123,00 |
| 30.04.2025 | 7,40 | 7,53 | 7,22 | 7,24 | -2,00% | 230.020,00 |
| 29.04.2025 | 7,27 | 7,42 | 7,24 | 7,39 | 2,54% | 384.389,00 |
| 28.04.2025 | 7,11 | 7,25 | 7,07 | 7,21 | 1,74% | 245.310,00 |
| 25.04.2025 | 7,05 | 7,15 | 7,00 | 7,08 | 1,00% | 271.957,00 |
| 24.04.2025 | 6,95 | 7,01 | 6,75 | 7,01 | 0,43% | 366.463,00 |
| 23.04.2025 | 6,91 | 7,23 | 6,81 | 6,98 | 3,47% | 413.893,00 |
| 22.04.2025 | 6,64 | 6,78 | 6,41 | 6,75 | 2,27% | 281.541,00 |
| 17.04.2025 | 6,58 | 6,63 | 6,52 | 6,60 | -0,30% | 214.752,00 |
| 16.04.2025 | 6,59 | 6,69 | 6,47 | 6,62 | 0,61% | 346.554,00 |
| 15.04.2025 | 6,71 | 6,74 | 6,50 | 6,58 | -3,65% | 385.303,00 |
| 14.04.2025 | 7,02 | 7,02 | 6,79 | 6,83 | 1,14% | 889.527,00 |
| 11.04.2025 | 6,61 | 6,81 | 6,58 | 6,75 | 1,99% | 327.149,00 |
| 10.04.2025 | 7,21 | 7,40 | 6,58 | 6,62 | 5,58% | 384.589,00 |
| 09.04.2025 | 6,38 | 6,57 | 6,25 | 6,27 | -5,29% | 661.974,00 |
| 08.04.2025 | 6,61 | 6,85 | 6,33 | 6,62 | 1,75% | 494.519,00 |
| 07.04.2025 | 6,21 | 7,51 | 5,97 | 6,50 | -3,50% | 696.253,00 |
| 04.04.2025 | 7,02 | 7,02 | 6,40 | 6,74 | -3,62% | 669.385,00 |
| 03.04.2025 | 7,42 | 7,45 | 6,96 | 6,99 | -8,91% | 937.863,00 |
| 02.04.2025 | 7,54 | 7,71 | 7,52 | 7,68 | 2,13% | 293.825,00 |
| 01.04.2025 | 7,85 | 7,85 | 7,51 | 7,52 | -2,63% | 282.806,00 |
| 31.03.2025 | 7,93 | 7,99 | 7,62 | 7,72 | -4,50% | 342.079,00 |
| 28.03.2025 | 8,16 | 8,27 | 8,05 | 8,08 | -1,94% | 410.171,00 |
| 27.03.2025 | 7,87 | 8,35 | 7,86 | 8,24 | 3,62% | 761.050,00 |
| 26.03.2025 | 8,10 | 8,12 | 7,83 | 7,96 | -2,90% | 596.519,00 |
| 25.03.2025 | 8,37 | 8,52 | 8,16 | 8,19 | -1,96% | 391.013,00 |
| 24.03.2025 | 8,59 | 8,65 | 8,34 | 8,36 | -2,34% | 310.189,00 |
| 21.03.2025 | 8,70 | 8,72 | 8,50 | 8,56 | -3,21% | 372.982,00 |
| 20.03.2025 | 8,86 | 8,93 | 8,70 | 8,84 | 0,16% | 406.870,00 |
| 19.03.2025 | 9,03 | 9,07 | 8,75 | 8,83 | -3,71% | 286.989,00 |
| 18.03.2025 | 9,08 | 9,25 | 8,94 | 9,17 | 0,99% | 289.556,00 |
| 17.03.2025 | 9,57 | 9,57 | 9,08 | 9,08 | -4,00% | 461.279,00 |
| 14.03.2025 | 9,97 | 10,03 | 9,36 | 9,46 | -5,40% | 525.995,00 |
| 13.03.2025 | 10,16 | 10,42 | 9,98 | 10,00 | -2,95% | 471.584,00 |
| 12.03.2025 | 10,37 | 10,58 | 10,07 | 10,30 | -0,48% | 275.285,00 |
| 11.03.2025 | 10,19 | 10,43 | 10,11 | 10,35 | 2,73% | 562.022,00 |
| 10.03.2025 | 9,96 | 10,11 | 9,94 | 10,08 | 0,30% | 464.142,00 |
| 07.03.2025 | 10,50 | 10,57 | 9,85 | 10,05 | -6,60% | 731.802,00 |
| 06.03.2025 | 10,89 | 10,97 | 10,54 | 10,76 | -0,60% | 510.963,00 |