£9,763
1,49%
Echtzeit-Aktienkurs Burberry Group PLC
Bid:
Ask:
Aktienkurse zur Burberry Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2024 | 9,73 | 9,80 | 9,71 | 9,71 | 0,15% | 28.375,00 |
| 23.12.2024 | 9,47 | 9,73 | 9,47 | 9,70 | 0,82% | 161.122,00 |
| 20.12.2024 | 9,43 | 9,66 | 9,31 | 9,62 | 1,04% | 137.137,00 |
| 19.12.2024 | 9,35 | 9,61 | 9,20 | 9,52 | -0,47% | 261.897,00 |
| 18.12.2024 | 9,56 | 9,57 | 9,37 | 9,57 | 0,29% | 311.740,00 |
| 17.12.2024 | 9,45 | 10,02 | 9,45 | 9,54 | 0,01% | 311.320,00 |
| 16.12.2024 | 9,61 | 9,73 | 9,53 | 9,54 | -0,89% | 178.461,00 |
| 13.12.2024 | 9,71 | 9,81 | 9,58 | 9,62 | -1,59% | 243.359,00 |
| 12.12.2024 | 10,08 | 10,12 | 9,74 | 9,78 | -0,62% | 225.873,00 |
| 11.12.2024 | 9,54 | 9,99 | 9,48 | 9,84 | 1,83% | 248.746,00 |
| 10.12.2024 | 9,55 | 9,69 | 9,52 | 9,66 | -0,90% | 308.616,00 |
| 09.12.2024 | 9,43 | 9,86 | 9,43 | 9,75 | 4,78% | 519.471,00 |
| 06.12.2024 | 8,93 | 9,37 | 8,93 | 9,31 | 3,60% | 295.184,00 |
| 05.12.2024 | 9,03 | 9,03 | 8,82 | 8,98 | -0,37% | 281.951,00 |
| 04.12.2024 | 9,19 | 9,21 | 9,00 | 9,02 | -1,13% | 184.712,00 |
| 03.12.2024 | 9,20 | 9,27 | 9,01 | 9,12 | -0,11% | 257.217,00 |
| 02.12.2024 | 9,10 | 9,37 | 9,00 | 9,13 | 1,87% | 350.894,00 |
| 29.11.2024 | 8,93 | 9,09 | 8,84 | 8,96 | 0,19% | 248.684,00 |
| 28.11.2024 | 9,05 | 9,12 | 8,90 | 8,94 | -1,57% | 134.296,00 |
| 27.11.2024 | 9,25 | 9,27 | 8,99 | 9,09 | -2,22% | 321.757,00 |
| 26.11.2024 | 8,86 | 9,59 | 8,83 | 9,29 | 3,15% | 401.319,00 |
| 25.11.2024 | 9,03 | 9,16 | 8,78 | 9,01 | 1,08% | 265.050,00 |
| 22.11.2024 | 8,84 | 9,07 | 8,77 | 8,91 | 2,56% | 362.228,00 |
| 21.11.2024 | 8,60 | 8,75 | 8,48 | 8,69 | 1,92% | 301.637,00 |
| 20.11.2024 | 8,70 | 8,73 | 8,52 | 8,53 | -0,79% | 171.180,00 |
| 19.11.2024 | 9,02 | 9,02 | 8,49 | 8,59 | -5,06% | 284.550,00 |
| 18.11.2024 | 9,16 | 9,41 | 9,05 | 9,05 | 0,22% | 657.339,00 |
| 15.11.2024 | 8,64 | 9,06 | 8,50 | 9,03 | 4,06% | 401.529,00 |
| 14.11.2024 | 7,99 | 8,97 | 7,71 | 8,68 | 18,68% | 1.640.658,00 |
| 13.11.2024 | 7,48 | 7,49 | 7,10 | 7,31 | 0,00% | 409.819,00 |
| 12.11.2024 | 7,45 | 7,56 | 7,11 | 7,31 | -6,35% | 519.681,00 |
| 11.11.2024 | 8,15 | 8,46 | 7,72 | 7,81 | -2,98% | 1.178.710,00 |
| 08.11.2024 | 8,57 | 8,61 | 8,03 | 8,05 | -7,28% | 736.313,00 |
| 07.11.2024 | 8,22 | 8,73 | 8,22 | 8,68 | 5,96% | 498.132,00 |
| 06.11.2024 | 8,34 | 8,47 | 8,04 | 8,19 | -0,02% | 546.605,00 |
| 05.11.2024 | 8,43 | 8,57 | 7,95 | 8,20 | -3,69% | 632.480,00 |
| 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 |