£12,103
4,56%
Echtzeit-Aktienkurs Burberry Group PLC
Bid:
Ask:
Aktienkurse zur Burberry Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 11,93 | 12,56 | 11,85 | 12,13 | 4,77% | - |
| 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 |
| 06.08.2025 | 12,85 | 12,91 | 12,62 | 12,62 | -1,33% | 164.915,00 |
| 05.08.2025 | 12,97 | 12,99 | 12,69 | 12,79 | -0,70% | 152.888,00 |
| 04.08.2025 | 12,83 | 12,93 | 12,57 | 12,88 | 0,59% | 404.118,00 |
| 01.08.2025 | 12,84 | 12,95 | 12,60 | 12,80 | -0,81% | 336.254,00 |
| 31.07.2025 | 13,29 | 13,35 | 12,84 | 12,91 | -3,91% | 274.215,00 |
| 30.07.2025 | 13,31 | 13,59 | 13,31 | 13,43 | 0,26% | 220.540,00 |
| 29.07.2025 | 13,91 | 13,91 | 13,30 | 13,40 | -2,23% | 264.778,00 |
| 28.07.2025 | 13,69 | 13,76 | 13,52 | 13,70 | 0,81% | 265.114,00 |
| 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 |