£8,142
-1,24%
Echtzeit-Aktienkurs Burberry Group PLC
Bid:
Ask:
Aktienkurse zur Burberry Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 8,16 | 8,27 | 8,05 | 8,05 | -2,30% | 405.864,00 |
| 27.03.2025 | 7,87 | 8,35 | 7,86 | 8,24 | 3,62% | 761.050,00 |
| 26.03.2025 | 8,10 | 8,12 | 7,83 | 7,96 | -2,90% | 596.519,00 |
| 25.03.2025 | 8,37 | 8,52 | 8,16 | 8,19 | -1,96% | 391.013,00 |
| 24.03.2025 | 8,59 | 8,65 | 8,34 | 8,36 | -2,34% | 310.189,00 |
| 21.03.2025 | 8,70 | 8,72 | 8,50 | 8,56 | -3,21% | 372.982,00 |
| 20.03.2025 | 8,86 | 8,93 | 8,70 | 8,84 | 0,16% | 406.870,00 |
| 19.03.2025 | 9,03 | 9,07 | 8,75 | 8,83 | -3,71% | 286.989,00 |
| 18.03.2025 | 9,08 | 9,25 | 8,94 | 9,17 | 0,99% | 289.556,00 |
| 17.03.2025 | 9,57 | 9,57 | 9,08 | 9,08 | -4,00% | 461.279,00 |
| 14.03.2025 | 9,97 | 10,03 | 9,36 | 9,46 | -5,40% | 525.995,00 |
| 13.03.2025 | 10,16 | 10,42 | 9,98 | 10,00 | -2,95% | 471.584,00 |
| 12.03.2025 | 10,37 | 10,58 | 10,07 | 10,30 | -0,48% | 275.285,00 |
| 11.03.2025 | 10,19 | 10,43 | 10,11 | 10,35 | 2,73% | 562.022,00 |
| 10.03.2025 | 9,96 | 10,11 | 9,94 | 10,08 | 0,30% | 464.142,00 |
| 07.03.2025 | 10,50 | 10,57 | 9,85 | 10,05 | -6,60% | 731.802,00 |
| 06.03.2025 | 10,89 | 10,97 | 10,54 | 10,76 | -0,60% | 510.963,00 |
| 05.03.2025 | 10,81 | 11,16 | 10,67 | 10,82 | 0,23% | 345.249,00 |
| 04.03.2025 | 10,88 | 10,90 | 10,60 | 10,80 | -2,44% | 634.005,00 |
| 03.03.2025 | 10,81 | 11,28 | 10,70 | 11,07 | 2,52% | 501.680,00 |
| 28.02.2025 | 10,81 | 10,98 | 10,65 | 10,79 | -1,48% | 563.066,00 |
| 27.02.2025 | 10,90 | 11,16 | 10,86 | 10,96 | -1,13% | 693.401,00 |
| 26.02.2025 | 10,49 | 11,08 | 10,42 | 11,08 | 7,73% | 502.186,00 |
| 25.02.2025 | 10,20 | 10,41 | 10,11 | 10,29 | 1,28% | 284.425,00 |
| 24.02.2025 | 10,59 | 10,59 | 10,07 | 10,16 | -4,69% | 338.304,00 |
| 21.02.2025 | 11,04 | 11,08 | 10,62 | 10,66 | -2,96% | 303.633,00 |
| 20.02.2025 | 11,10 | 11,37 | 10,98 | 10,98 | -0,23% | 329.242,00 |
| 19.02.2025 | 11,45 | 11,45 | 10,98 | 11,01 | -3,97% | 220.345,00 |
| 18.02.2025 | 11,57 | 11,57 | 11,32 | 11,46 | -0,71% | 168.179,00 |
| 17.02.2025 | 11,82 | 11,84 | 11,48 | 11,54 | -2,80% | 220.097,00 |
| 14.02.2025 | 12,11 | 12,18 | 11,84 | 11,88 | -0,42% | 493.539,00 |
| 13.02.2025 | 11,65 | 11,95 | 11,65 | 11,93 | 4,38% | 550.376,00 |
| 12.02.2025 | 11,66 | 11,75 | 11,24 | 11,43 | -1,85% | 386.217,00 |
| 11.02.2025 | 11,69 | 11,98 | 11,64 | 11,64 | -1,85% | 318.421,00 |
| 10.02.2025 | 12,10 | 12,12 | 11,70 | 11,86 | -2,02% | 259.430,00 |
| 07.02.2025 | 12,20 | 12,35 | 12,05 | 12,11 | -1,98% | 249.029,00 |
| 06.02.2025 | 12,10 | 12,55 | 11,99 | 12,35 | 1,40% | 518.060,00 |
| 05.02.2025 | 12,05 | 12,37 | 11,97 | 12,18 | 0,39% | 311.126,00 |
| 04.02.2025 | 11,88 | 12,15 | 11,81 | 12,13 | 1,91% | 134.308,00 |
| 03.02.2025 | 11,42 | 11,93 | 11,39 | 11,91 | -0,21% | 324.648,00 |
| 31.01.2025 | 11,81 | 12,07 | 11,69 | 11,93 | 1,55% | 335.168,00 |
| 30.01.2025 | 11,11 | 11,77 | 11,00 | 11,75 | 5,38% | 462.561,00 |
| 29.01.2025 | 10,99 | 11,25 | 10,96 | 11,15 | 0,07% | 338.062,00 |
| 28.01.2025 | 11,21 | 11,28 | 10,94 | 11,14 | -0,80% | 573.927,00 |
| 27.01.2025 | 11,41 | 11,53 | 11,22 | 11,23 | -4,30% | 617.801,00 |
| 24.01.2025 | 12,01 | 12,50 | 11,69 | 11,74 | 9,62% | 1.157.411,00 |
| 23.01.2025 | 10,32 | 10,75 | 10,22 | 10,71 | 3,43% | 771.997,00 |
| 22.01.2025 | 10,33 | 10,50 | 10,19 | 10,35 | 2,88% | 491.118,00 |
| 21.01.2025 | 9,73 | 10,06 | 9,66 | 10,06 | 3,27% | 414.701,00 |
| 20.01.2025 | 9,93 | 10,11 | 9,72 | 9,74 | -2,25% | 488.404,00 |
| 17.01.2025 | 10,03 | 10,11 | 9,93 | 9,97 | -0,75% | 396.654,00 |
| 16.01.2025 | 10,23 | 10,61 | 10,02 | 10,04 | 4,37% | 484.474,00 |
| 15.01.2025 | 9,62 | 9,75 | 9,42 | 9,62 | 0,75% | 419.079,00 |
| 14.01.2025 | 9,71 | 9,84 | 9,40 | 9,55 | -1,00% | 222.589,00 |
| 13.01.2025 | 9,57 | 9,72 | 9,55 | 9,64 | 0,88% | 291.984,00 |
| 10.01.2025 | 9,69 | 9,78 | 9,50 | 9,56 | 0,06% | 222.206,00 |
| 09.01.2025 | 9,41 | 9,58 | 9,32 | 9,55 | 0,38% | 351.002,00 |
| 08.01.2025 | 9,62 | 9,81 | 9,46 | 9,52 | -1,90% | 249.499,00 |
| 07.01.2025 | 9,47 | 10,02 | 9,45 | 9,70 | 2,03% | 303.229,00 |
| 06.01.2025 | 9,65 | 9,99 | 9,49 | 9,51 | -0,87% | 252.690,00 |
| 03.01.2025 | 9,75 | 9,95 | 9,59 | 9,59 | -2,10% | 259.279,00 |
| 02.01.2025 | 9,75 | 9,83 | 9,56 | 9,80 | 0,70% | 191.990,00 |
| 31.12.2024 | 9,55 | 9,85 | 9,55 | 9,73 | 1,42% | 69.404,00 |
| 30.12.2024 | 9,66 | 9,79 | 9,56 | 9,59 | -0,97% | 84.058,00 |
| 27.12.2024 | 9,69 | 9,73 | 9,59 | 9,69 | -0,27% | 149.648,00 |
| 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 |