£8,238
-3,20%
Echtzeit-Aktienkurs Burberry Group PLC
Bid:
Ask:
Aktienkurse zur Burberry Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 8,64 | 8,64 | 8,02 | 8,24 | -3,11% | - |
| 04.11.2024 | 8,76 | 8,77 | 8,32 | 8,51 | 4,80% | 697.286,00 |
| 01.11.2024 | 7,82 | 8,17 | 7,82 | 8,12 | 3,65% | 276.503,00 |
| 31.10.2024 | 7,70 | 7,83 | 7,58 | 7,83 | 3,09% | 551.432,00 |
| 30.10.2024 | 7,37 | 7,64 | 7,35 | 7,60 | 1,16% | 533.555,00 |
| 29.10.2024 | 7,83 | 7,84 | 7,50 | 7,51 | -4,89% | 520.206,00 |
| 28.10.2024 | 7,89 | 8,05 | 7,80 | 7,90 | 0,34% | 581.901,00 |
| 25.10.2024 | 7,58 | 7,88 | 7,45 | 7,87 | 6,16% | 588.775,00 |
| 24.10.2024 | 7,17 | 7,45 | 7,17 | 7,41 | 4,13% | 857.326,00 |
| 23.10.2024 | 7,00 | 7,21 | 7,00 | 7,12 | 1,05% | 456.644,00 |
| 22.10.2024 | 6,83 | 7,16 | 6,83 | 7,05 | 2,65% | 261.568,00 |
| 21.10.2024 | 6,91 | 7,16 | 6,86 | 6,86 | -0,95% | 343.926,00 |
| 18.10.2024 | 6,97 | 7,20 | 6,92 | 6,93 | 0,70% | 542.241,00 |
| 17.10.2024 | 6,55 | 6,94 | 6,44 | 6,88 | 5,17% | 474.023,00 |
| 16.10.2024 | 6,20 | 6,64 | 6,17 | 6,54 | 0,58% | 406.732,00 |
| 15.10.2024 | 6,60 | 6,63 | 6,40 | 6,51 | -0,21% | 534.436,00 |
| 14.10.2024 | 6,60 | 6,61 | 6,44 | 6,52 | -1,27% | 291.114,00 |
| 11.10.2024 | 6,58 | 6,67 | 6,55 | 6,60 | -0,33% | 285.889,00 |
| 10.10.2024 | 6,71 | 6,77 | 6,59 | 6,63 | -1,18% | 224.552,00 |
| 09.10.2024 | 6,45 | 6,72 | 6,42 | 6,71 | 4,31% | 347.679,00 |
| 08.10.2024 | 6,33 | 6,47 | 6,22 | 6,43 | -4,69% | 533.254,00 |
| 07.10.2024 | 6,56 | 6,82 | 6,43 | 6,74 | 3,37% | 391.973,00 |
| 04.10.2024 | 6,35 | 6,59 | 6,32 | 6,52 | 3,26% | 461.616,00 |
| 03.10.2024 | 6,55 | 6,55 | 6,31 | 6,32 | -4,50% | 318.566,00 |
| 02.10.2024 | 6,76 | 6,88 | 6,62 | 6,62 | -0,87% | 271.416,00 |
| 01.10.2024 | 7,00 | 7,00 | 6,63 | 6,67 | -4,79% | 489.587,00 |
| 30.09.2024 | 7,13 | 7,23 | 6,99 | 7,01 | -1,77% | 373.585,00 |
| 27.09.2024 | 6,73 | 7,14 | 6,73 | 7,14 | 7,60% | 751.979,00 |
| 26.09.2024 | 6,28 | 6,71 | 6,28 | 6,63 | 8,58% | 1.133.628,00 |
| 25.09.2024 | 6,08 | 6,22 | 6,05 | 6,11 | -0,08% | 346.606,00 |
| 24.09.2024 | 6,25 | 6,34 | 6,05 | 6,11 | 2,28% | 511.540,00 |
| 23.09.2024 | 6,00 | 6,00 | 5,78 | 5,98 | -1,47% | 460.442,00 |
| 20.09.2024 | 6,00 | 6,09 | 5,95 | 6,07 | -2,85% | 513.226,00 |
| 19.09.2024 | 6,29 | 6,42 | 6,18 | 6,24 | 2,66% | 454.624,00 |
| 18.09.2024 | 5,98 | 6,09 | 5,90 | 6,08 | 0,46% | 301.749,00 |
| 17.09.2024 | 5,92 | 6,06 | 5,89 | 6,05 | 3,31% | 263.688,00 |
| 16.09.2024 | 5,92 | 5,94 | 5,84 | 5,86 | -1,15% | 183.052,00 |
| 13.09.2024 | 5,89 | 6,00 | 5,87 | 5,93 | 1,13% | 420.595,00 |
| 12.09.2024 | 5,91 | 5,99 | 5,84 | 5,86 | 1,56% | 310.538,00 |
| 11.09.2024 | 5,74 | 5,86 | 5,72 | 5,77 | 1,05% | 503.781,00 |
| 10.09.2024 | 5,73 | 5,79 | 5,64 | 5,71 | -1,04% | 690.624,00 |
| 09.09.2024 | 5,98 | 6,00 | 5,57 | 5,77 | -5,13% | 754.834,00 |
| 06.09.2024 | 6,34 | 6,35 | 6,04 | 6,08 | -4,73% | 547.903,00 |
| 05.09.2024 | 6,20 | 6,48 | 6,18 | 6,39 | 2,47% | 482.361,00 |
| 04.09.2024 | 6,39 | 6,47 | 6,21 | 6,23 | -4,97% | 564.067,00 |
| 03.09.2024 | 6,62 | 6,69 | 6,48 | 6,56 | -1,69% | 231.141,00 |
| 02.09.2024 | 6,61 | 6,69 | 6,46 | 6,67 | -0,55% | 423.355,00 |
| 30.08.2024 | 6,77 | 6,85 | 6,61 | 6,71 | -1,06% | 913.769,00 |
| 29.08.2024 | 6,78 | 6,99 | 6,74 | 6,78 | 0,03% | 513.893,00 |
| 28.08.2024 | 6,95 | 6,96 | 6,67 | 6,78 | -2,78% | 427.467,00 |
| 27.08.2024 | 7,15 | 7,20 | 6,96 | 6,97 | -2,08% | 554.917,00 |
| 26.08.2024 | 7,14 | 7,19 | 7,11 | 7,12 | -0,17% | - |
| 23.08.2024 | 7,05 | 7,16 | 7,02 | 7,13 | 1,70% | 335.200,00 |
| 22.08.2024 | 6,94 | 7,09 | 6,80 | 7,01 | 1,34% | 583.964,00 |
| 21.08.2024 | 6,88 | 6,93 | 6,85 | 6,92 | 0,38% | 186.118,00 |
| 20.08.2024 | 6,97 | 6,99 | 6,78 | 6,89 | -2,63% | 296.959,00 |
| 19.08.2024 | 6,90 | 7,09 | 6,87 | 7,08 | 3,84% | 319.805,00 |
| 16.08.2024 | 6,71 | 6,87 | 6,67 | 6,82 | 0,68% | 436.874,00 |
| 15.08.2024 | 6,69 | 6,91 | 6,59 | 6,77 | 2,14% | 333.435,00 |
| 14.08.2024 | 6,76 | 6,77 | 6,63 | 6,63 | -0,69% | 205.112,00 |
| 13.08.2024 | 6,71 | 6,72 | 6,58 | 6,68 | -0,03% | 308.979,00 |
| 12.08.2024 | 6,90 | 6,96 | 6,68 | 6,68 | -2,95% | 257.911,00 |
| 09.08.2024 | 7,01 | 7,07 | 6,82 | 6,88 | -1,90% | 278.505,00 |
| 08.08.2024 | 6,80 | 7,03 | 6,77 | 7,01 | 1,36% | 325.590,00 |
| 07.08.2024 | 7,03 | 7,14 | 6,92 | 6,92 | 0,46% | 276.410,00 |
| 06.08.2024 | 7,19 | 7,26 | 6,76 | 6,89 | -2,77% | 614.871,00 |
| 05.08.2024 | 7,16 | 7,16 | 7,00 | 7,08 | -3,59% | 252.225,00 |
| 02.08.2024 | 7,56 | 7,64 | 7,29 | 7,35 | -4,25% | 753.585,00 |
| 01.08.2024 | 7,73 | 7,81 | 7,62 | 7,67 | -0,47% | 317.658,00 |
| 31.07.2024 | 7,72 | 7,84 | 7,65 | 7,71 | 1,42% | 512.854,00 |
| 30.07.2024 | 7,45 | 7,69 | 7,35 | 7,60 | 3,34% | 402.081,00 |
| 29.07.2024 | 7,50 | 7,50 | 7,35 | 7,36 | -1,05% | 199.941,00 |
| 26.07.2024 | 7,21 | 7,47 | 7,21 | 7,43 | 2,37% | 547.390,00 |
| 25.07.2024 | 6,95 | 7,31 | 6,81 | 7,26 | 3,07% | 510.938,00 |
| 24.07.2024 | 7,02 | 7,16 | 7,00 | 7,05 | -1,67% | 515.436,00 |
| 23.07.2024 | 7,21 | 7,24 | 7,10 | 7,17 | -1,27% | 462.959,00 |
| 22.07.2024 | 7,03 | 7,32 | 7,03 | 7,26 | 3,35% | 489.248,00 |
| 19.07.2024 | 7,38 | 7,38 | 6,98 | 7,02 | -6,61% | 649.093,00 |
| 18.07.2024 | 7,47 | 7,57 | 7,35 | 7,52 | 1,48% | 454.363,00 |
| 17.07.2024 | 7,11 | 7,47 | 6,90 | 7,41 | 5,17% | 602.025,00 |
| 16.07.2024 | 7,34 | 7,39 | 7,03 | 7,05 | -5,19% | 745.774,00 |
| 15.07.2024 | 8,15 | 8,15 | 7,22 | 7,43 | -16,56% | 1.547.148,00 |
| 12.07.2024 | 8,82 | 8,92 | 8,75 | 8,91 | 1,72% | 287.670,00 |
| 11.07.2024 | 8,67 | 8,76 | 8,54 | 8,76 | 1,71% | 175.060,00 |
| 10.07.2024 | 8,61 | 8,74 | 8,56 | 8,61 | 0,53% | 186.509,00 |
| 09.07.2024 | 8,97 | 9,00 | 8,48 | 8,56 | -4,97% | 498.793,00 |
| 08.07.2024 | 8,85 | 9,09 | 8,75 | 9,01 | 2,01% | 564.697,00 |
| 05.07.2024 | 8,84 | 8,99 | 8,79 | 8,83 | 0,74% | 359.418,00 |
| 04.07.2024 | 8,81 | 8,92 | 8,74 | 8,77 | -0,03% | 245.179,00 |
| 03.07.2024 | 8,61 | 8,78 | 8,51 | 8,77 | 3,08% | 411.883,00 |
| 02.07.2024 | 8,54 | 8,64 | 8,45 | 8,51 | -0,72% | 451.579,00 |
| 01.07.2024 | 8,99 | 9,01 | 8,52 | 8,57 | -2,72% | 623.923,00 |
| 28.06.2024 | 9,00 | 9,03 | 8,80 | 8,81 | -1,89% | 404.033,00 |
| 27.06.2024 | 9,25 | 9,37 | 8,98 | 8,98 | -6,61% | 669.200,00 |
| 26.06.2024 | 9,75 | 9,91 | 9,62 | 9,62 | -0,89% | 388.639,00 |
| 25.06.2024 | 10,21 | 10,25 | 9,70 | 9,70 | -4,68% | 602.394,00 |
| 24.06.2024 | 9,92 | 10,19 | 9,91 | 10,18 | 3,64% | 274.524,00 |
| 21.06.2024 | 9,74 | 9,90 | 9,74 | 9,82 | 1,03% | 397.814,00 |
| 20.06.2024 | 9,61 | 9,82 | 9,60 | 9,72 | 0,56% | 153.851,00 |
| 19.06.2024 | 9,85 | 9,85 | 9,67 | 9,67 | -1,33% | 145.760,00 |