£12,200
3,88%
Echtzeit-Aktienkurs Burberry Group PLC
Bid:
Ask:
Aktienkurse zur Burberry Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 12,03 | 12,32 | 11,93 | 12,10 | 3,04% | 462.607,00 |
| 19.02.2026 | 11,81 | 11,81 | 11,51 | 11,75 | -0,55% | 416.994,00 |
| 18.02.2026 | 11,76 | 11,93 | 11,66 | 11,81 | 0,92% | 170.028,00 |
| 17.02.2026 | 11,80 | 11,85 | 11,45 | 11,70 | -0,62% | 237.263,00 |
| 16.02.2026 | 11,99 | 12,12 | 11,78 | 11,78 | -1,17% | 125.458,00 |
| 13.02.2026 | 11,81 | 11,99 | 11,62 | 11,92 | -0,38% | 622.500,00 |
| 12.02.2026 | 12,21 | 12,33 | 11,96 | 11,96 | -0,62% | 223.468,00 |
| 11.02.2026 | 12,13 | 12,39 | 12,00 | 12,04 | -0,74% | 388.807,00 |
| 10.02.2026 | 11,90 | 12,31 | 11,90 | 12,13 | 3,15% | 499.792,00 |
| 09.02.2026 | 11,85 | 12,03 | 11,65 | 11,76 | -0,34% | 529.192,00 |
| 06.02.2026 | 11,26 | 11,83 | 11,07 | 11,80 | 5,64% | 587.806,00 |
| 05.02.2026 | 11,20 | 11,33 | 11,07 | 11,17 | 0,45% | 526.592,00 |
| 04.02.2026 | 10,81 | 11,17 | 10,72 | 11,12 | 3,59% | 528.684,00 |
| 03.02.2026 | 11,09 | 11,09 | 10,61 | 10,73 | -2,37% | 353.508,00 |
| 02.02.2026 | 10,94 | 11,10 | 10,92 | 10,99 | -0,81% | 735.402,00 |
| 30.01.2026 | 11,27 | 11,29 | 10,99 | 11,08 | -1,07% | 489.885,00 |
| 29.01.2026 | 11,17 | 11,24 | 10,97 | 11,20 | 0,45% | 463.951,00 |
| 28.01.2026 | 11,54 | 11,56 | 11,11 | 11,15 | -4,70% | 591.740,00 |
| 27.01.2026 | 11,97 | 12,01 | 11,64 | 11,70 | -0,30% | 754.928,00 |
| 26.01.2026 | 11,95 | 12,07 | 11,44 | 11,74 | -1,88% | 677.146,00 |
| 23.01.2026 | 12,51 | 12,63 | 11,93 | 11,96 | -6,16% | 590.919,00 |
| 22.01.2026 | 12,97 | 13,07 | 12,52 | 12,75 | -0,43% | 447.907,00 |
| 21.01.2026 | 12,89 | 13,04 | 12,51 | 12,80 | 4,75% | 763.966,00 |
| 20.01.2026 | 12,21 | 12,24 | 11,93 | 12,22 | -0,49% | 579.404,00 |
| 19.01.2026 | 12,54 | 12,62 | 12,18 | 12,28 | -3,50% | 389.298,00 |
| 16.01.2026 | 12,92 | 12,98 | 12,60 | 12,73 | -1,24% | 386.278,00 |
| 15.01.2026 | 13,52 | 13,67 | 12,70 | 12,89 | -3,16% | 424.165,00 |
| 14.01.2026 | 13,20 | 13,57 | 13,17 | 13,31 | 0,93% | 350.190,00 |
| 13.01.2026 | 13,10 | 13,27 | 13,01 | 13,18 | 0,32% | 378.283,00 |
| 12.01.2026 | 13,29 | 13,43 | 13,09 | 13,14 | -2,27% | 187.370,00 |
| 09.01.2026 | 13,50 | 13,64 | 13,35 | 13,45 | 0,07% | 373.521,00 |
| 08.01.2026 | 13,27 | 13,48 | 13,04 | 13,44 | 0,49% | 369.938,00 |
| 07.01.2026 | 13,62 | 13,62 | 12,87 | 13,37 | -1,69% | 399.597,00 |
| 06.01.2026 | 12,98 | 13,76 | 12,77 | 13,60 | 4,43% | 413.681,00 |
| 05.01.2026 | 13,24 | 13,43 | 12,53 | 13,02 | -1,25% | 252.432,00 |
| 02.01.2026 | 12,77 | 13,21 | 12,77 | 13,19 | 3,84% | 164.510,00 |
| 31.12.2025 | 12,76 | 12,80 | 12,68 | 12,70 | -0,63% | 124.445,00 |
| 30.12.2025 | 12,55 | 12,78 | 12,49 | 12,78 | 1,83% | 182.461,00 |
| 29.12.2025 | 12,52 | 12,60 | 12,40 | 12,55 | 0,04% | 131.523,00 |
| 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 |