£12,640
-0,55%
Echtzeit-Aktienkurs Burberry Group PLC
Bid:
Ask:
Aktienkurse zur Burberry Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2025 | 12,40 | 12,65 | 12,40 | 12,55 | -0,55% | 60.366,00 |
| 23.12.2025 | 12,63 | 12,76 | 12,57 | 12,62 | -0,75% | 248.735,00 |
| 22.12.2025 | 12,79 | 12,94 | 12,71 | 12,71 | -1,74% | 195.921,00 |
| 19.12.2025 | 12,82 | 13,12 | 12,75 | 12,94 | -0,27% | 365.168,00 |
| 18.12.2025 | 12,75 | 13,04 | 12,57 | 12,97 | 0,86% | 396.463,00 |
| 17.12.2025 | 13,00 | 13,03 | 12,75 | 12,86 | -1,23% | 296.529,00 |
| 16.12.2025 | 13,15 | 13,34 | 12,84 | 13,02 | -0,76% | 425.561,00 |
| 15.12.2025 | 12,84 | 13,30 | 12,84 | 13,12 | 3,59% | 430.390,00 |
| 12.12.2025 | 12,25 | 12,83 | 12,23 | 12,67 | 3,98% | 486.848,00 |
| 11.12.2025 | 12,10 | 12,26 | 12,00 | 12,18 | 2,53% | 272.561,00 |
| 10.12.2025 | 11,87 | 12,02 | 11,67 | 11,88 | -0,59% | 228.267,00 |
| 09.12.2025 | 12,02 | 12,12 | 11,83 | 11,95 | -1,24% | 291.819,00 |
| 08.12.2025 | 12,38 | 12,38 | 12,05 | 12,10 | -2,58% | 301.171,00 |
| 05.12.2025 | 12,09 | 12,56 | 12,09 | 12,42 | 2,18% | 620.106,00 |
| 04.12.2025 | 11,82 | 12,29 | 11,82 | 12,16 | 2,66% | 589.788,00 |
| 03.12.2025 | 11,64 | 11,87 | 11,46 | 11,84 | 2,02% | 482.507,00 |
| 02.12.2025 | 11,57 | 11,79 | 11,31 | 11,61 | -0,04% | 454.904,00 |
| 01.12.2025 | 11,37 | 11,65 | 11,34 | 11,61 | 1,80% | 355.682,00 |
| 28.11.2025 | 11,29 | 11,53 | 11,24 | 11,41 | -2,44% | 301.873,00 |
| 27.11.2025 | 11,80 | 11,90 | 11,65 | 11,69 | -2,38% | 303.840,00 |
| 26.11.2025 | 11,87 | 12,03 | 11,58 | 11,98 | 2,48% | 355.795,00 |
| 25.11.2025 | 11,17 | 11,79 | 11,17 | 11,69 | 4,70% | 472.842,00 |
| 24.11.2025 | 11,39 | 11,40 | 11,06 | 11,16 | -0,31% | 229.820,00 |
| 21.11.2025 | 11,11 | 11,48 | 10,97 | 11,20 | -0,51% | 527.800,00 |
| 20.11.2025 | 11,65 | 11,68 | 11,02 | 11,25 | -2,32% | 731.082,00 |
| 19.11.2025 | 11,35 | 11,66 | 11,30 | 11,52 | 0,61% | 444.059,00 |
| 18.11.2025 | 11,34 | 11,54 | 11,24 | 11,45 | -1,67% | 467.996,00 |
| 17.11.2025 | 12,16 | 12,16 | 11,53 | 11,65 | -5,82% | 717.675,00 |
| 14.11.2025 | 12,28 | 12,63 | 12,05 | 12,37 | 1,69% | 521.931,00 |
| 13.11.2025 | 13,20 | 13,60 | 12,09 | 12,16 | -2,99% | 1.310.850,00 |
| 12.11.2025 | 12,20 | 12,68 | 12,20 | 12,54 | 4,02% | 429.367,00 |
| 11.11.2025 | 11,89 | 12,06 | 11,73 | 12,05 | 1,90% | 644.566,00 |
| 10.11.2025 | 11,66 | 11,99 | 11,63 | 11,83 | 2,93% | 432.122,00 |
| 07.11.2025 | 11,71 | 11,77 | 11,49 | 11,49 | -1,77% | 418.803,00 |
| 06.11.2025 | 12,14 | 12,18 | 11,69 | 11,70 | -2,95% | 304.796,00 |
| 05.11.2025 | 11,57 | 12,11 | 11,37 | 12,05 | 2,84% | 432.002,00 |
| 04.11.2025 | 12,01 | 12,09 | 11,66 | 11,72 | -3,76% | 484.319,00 |
| 03.11.2025 | 12,36 | 12,42 | 12,08 | 12,18 | -1,34% | 212.487,00 |
| 31.10.2025 | 12,66 | 12,75 | 12,22 | 12,34 | -3,86% | 305.267,00 |
| 30.10.2025 | 13,00 | 13,09 | 12,74 | 12,84 | -1,08% | 265.781,00 |
| 29.10.2025 | 12,86 | 13,05 | 12,76 | 12,98 | -1,03% | 334.350,00 |
| 28.10.2025 | 13,17 | 13,28 | 12,97 | 13,11 | -0,87% | 218.754,00 |
| 27.10.2025 | 13,00 | 13,33 | 12,87 | 13,23 | 2,72% | 254.539,00 |
| 24.10.2025 | 12,82 | 13,19 | 12,73 | 12,88 | 0,74% | 286.982,00 |
| 23.10.2025 | 12,56 | 13,13 | 12,56 | 12,78 | 2,90% | 352.897,00 |
| 22.10.2025 | 12,47 | 12,63 | 12,26 | 12,42 | -0,58% | 360.633,00 |
| 21.10.2025 | 12,30 | 12,51 | 12,24 | 12,49 | 1,28% | 196.570,00 |
| 20.10.2025 | 12,21 | 12,34 | 12,10 | 12,34 | 1,48% | 200.017,00 |
| 17.10.2025 | 11,83 | 12,21 | 11,72 | 12,16 | 2,27% | 178.916,00 |
| 16.10.2025 | 11,96 | 12,03 | 11,72 | 11,89 | -0,96% | 327.092,00 |
| 15.10.2025 | 12,39 | 12,53 | 11,93 | 12,00 | 3,67% | 498.140,00 |
| 14.10.2025 | 11,72 | 11,82 | 11,51 | 11,58 | -1,15% | 375.140,00 |
| 13.10.2025 | 12,04 | 12,32 | 11,71 | 11,71 | -3,10% | 327.712,00 |
| 10.10.2025 | 12,23 | 12,46 | 12,09 | 12,09 | -1,39% | 226.096,00 |
| 09.10.2025 | 12,98 | 13,02 | 12,22 | 12,26 | -3,12% | 340.306,00 |
| 08.10.2025 | 12,42 | 12,66 | 12,32 | 12,65 | 2,60% | 246.724,00 |
| 07.10.2025 | 11,95 | 12,46 | 11,95 | 12,33 | 2,58% | 364.331,00 |
| 06.10.2025 | 12,02 | 12,16 | 11,92 | 12,02 | -1,23% | 186.215,00 |
| 03.10.2025 | 12,01 | 12,20 | 11,97 | 12,17 | 1,12% | 113.980,00 |
| 02.10.2025 | 11,88 | 12,07 | 11,83 | 12,04 | 1,73% | 199.079,00 |
| 01.10.2025 | 11,67 | 12,04 | 11,67 | 11,83 | 0,90% | 327.903,00 |
| 30.09.2025 | 11,60 | 11,82 | 11,59 | 11,73 | -0,04% | 225.276,00 |
| 29.09.2025 | 11,56 | 11,84 | 11,36 | 11,73 | 2,09% | 226.671,00 |
| 26.09.2025 | 11,29 | 11,52 | 11,22 | 11,49 | 2,45% | 310.937,00 |
| 25.09.2025 | 11,22 | 11,43 | 11,16 | 11,22 | -0,18% | 395.927,00 |
| 24.09.2025 | 11,41 | 11,41 | 10,91 | 11,24 | -1,71% | 326.349,00 |
| 23.09.2025 | 11,19 | 11,51 | 11,15 | 11,43 | 1,92% | 404.119,00 |
| 22.09.2025 | 11,34 | 11,44 | 11,10 | 11,22 | -1,15% | 296.510,00 |
| 19.09.2025 | 11,24 | 11,52 | 11,18 | 11,35 | -0,48% | 669.239,00 |
| 18.09.2025 | 11,17 | 11,62 | 11,14 | 11,40 | 1,92% | 318.860,00 |
| 17.09.2025 | 10,78 | 11,31 | 10,64 | 11,19 | 4,68% | 549.175,00 |
| 16.09.2025 | 10,77 | 10,95 | 10,69 | 10,69 | -0,33% | 481.437,00 |
| 15.09.2025 | 11,04 | 11,09 | 10,67 | 10,72 | -2,90% | 585.952,00 |
| 12.09.2025 | 11,29 | 11,32 | 10,87 | 11,04 | -4,31% | 458.096,00 |
| 11.09.2025 | 12,02 | 12,02 | 11,47 | 11,54 | -3,53% | - |
| 10.09.2025 | 11,98 | 12,05 | 11,73 | 11,96 | 1,88% | - |
| 09.09.2025 | 12,76 | 13,06 | 11,62 | 11,74 | -8,17% | - |
| 08.09.2025 | 12,44 | 12,81 | 12,43 | 12,78 | 3,93% | - |
| 05.09.2025 | 12,38 | 12,42 | 12,03 | 12,30 | -1,44% | 293.646,00 |
| 04.09.2025 | 12,74 | 12,86 | 12,34 | 12,48 | -2,35% | 235.534,00 |
| 03.09.2025 | 12,65 | 12,97 | 12,60 | 12,78 | 1,83% | 251.743,00 |
| 02.09.2025 | 12,52 | 12,67 | 12,36 | 12,55 | 0,76% | 226.780,00 |
| 01.09.2025 | 12,73 | 12,95 | 12,40 | 12,46 | -3,19% | 115.292,00 |
| 29.08.2025 | 13,11 | 13,25 | 12,83 | 12,87 | -1,87% | 97.704,00 |
| 28.08.2025 | 13,10 | 13,55 | 13,00 | 13,11 | 0,79% | 314.231,00 |
| 27.08.2025 | 12,68 | 13,17 | 12,68 | 13,01 | 3,09% | 497.329,00 |
| 26.08.2025 | 12,24 | 12,71 | 12,18 | 12,62 | 1,89% | 413.075,00 |
| 25.08.2025 | 12,36 | 12,39 | 12,32 | 12,38 | 1,16% | - |
| 22.08.2025 | 11,80 | 12,29 | 11,78 | 12,24 | 2,96% | 156.980,00 |
| 21.08.2025 | 12,14 | 12,19 | 11,81 | 11,89 | -1,86% | 321.323,00 |
| 20.08.2025 | 11,66 | 12,12 | 11,62 | 12,12 | 3,11% | 394.095,00 |
| 19.08.2025 | 11,15 | 11,83 | 11,13 | 11,75 | 6,05% | 395.599,00 |
| 18.08.2025 | 11,07 | 11,15 | 11,03 | 11,08 | 0,18% | 123.809,00 |
| 15.08.2025 | 11,11 | 11,26 | 10,99 | 11,06 | -0,27% | 317.261,00 |
| 14.08.2025 | 11,16 | 11,24 | 10,97 | 11,09 | -1,31% | 193.659,00 |
| 13.08.2025 | 11,26 | 11,29 | 11,17 | 11,24 | -0,11% | 279.929,00 |
| 12.08.2025 | 11,54 | 11,63 | 11,09 | 11,25 | -1,83% | 328.970,00 |
| 11.08.2025 | 11,99 | 12,06 | 11,43 | 11,46 | -3,98% | 658.044,00 |
| 08.08.2025 | 12,32 | 12,39 | 11,85 | 11,94 | -2,97% | 358.465,00 |
| 07.08.2025 | 12,54 | 12,60 | 12,28 | 12,30 | -2,50% | 377.573,00 |