31,620€
-1,89%
Echtzeit-Aktienkurs BURE EQUITY NPV
Bid:
Ask:
Aktienkurse zur BURE EQUITY NPV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 32,23 | 32,39 | 31,62 | 31,62 | -1,89% | - |
| 15.05.2024 | 31,70 | 32,48 | 31,47 | 32,23 | 1,67% | - |
| 14.05.2024 | 31,47 | 31,81 | 31,32 | 31,70 | 0,73% | - |
| 13.05.2024 | 31,90 | 32,58 | 30,87 | 31,47 | -1,35% | - |
| 10.05.2024 | 31,08 | 31,94 | 31,00 | 31,90 | 2,64% | - |
| 09.05.2024 | 31,00 | 31,09 | 30,95 | 31,08 | 0,26% | - |
| 08.05.2024 | 30,81 | 31,13 | 30,55 | 31,00 | -0,23% | - |
| 07.05.2024 | 30,74 | 31,18 | 30,63 | 31,07 | 1,07% | - |
| 06.05.2024 | 30,48 | 30,91 | 30,31 | 30,74 | 0,85% | - |
| 03.05.2024 | 29,40 | 30,56 | 29,40 | 30,48 | 3,53% | - |
| 02.05.2024 | 29,60 | 29,83 | 29,06 | 29,44 | -0,54% | - |
| 30.04.2024 | 29,49 | 29,66 | 29,33 | 29,60 | 0,30% | - |
| 29.04.2024 | 28,53 | 29,52 | 28,53 | 29,51 | 3,43% | - |
| 26.04.2024 | 27,79 | 28,70 | 27,74 | 28,53 | 2,52% | - |
| 25.04.2024 | 28,87 | 28,97 | 27,53 | 27,83 | -3,44% | - |
| 24.04.2024 | 28,63 | 29,19 | 28,53 | 28,82 | 0,59% | - |
| 23.04.2024 | 27,70 | 28,65 | 27,70 | 28,65 | 3,43% | - |
| 22.04.2024 | 27,78 | 27,95 | 27,53 | 27,70 | -0,11% | - |
| 19.04.2024 | 27,82 | 27,84 | 27,03 | 27,73 | -0,32% | - |
| 18.04.2024 | 27,85 | 28,33 | 27,47 | 27,82 | -0,11% | - |
| 17.04.2024 | 27,72 | 28,14 | 27,69 | 27,85 | 0,43% | - |
| 16.04.2024 | 28,45 | 28,45 | 27,63 | 27,73 | -2,50% | - |
| 15.04.2024 | 28,23 | 28,79 | 28,23 | 28,44 | 0,82% | - |
| 12.04.2024 | 28,49 | 29,32 | 28,17 | 28,21 | -0,98% | - |
| 11.04.2024 | 28,38 | 28,58 | 27,90 | 28,49 | 0,42% | - |
| 10.04.2024 | 28,53 | 28,90 | 28,06 | 28,37 | -0,53% | - |
| 09.04.2024 | 28,86 | 29,02 | 28,33 | 28,52 | -1,18% | - |
| 08.04.2024 | 28,01 | 28,91 | 27,99 | 28,86 | 3,03% | - |
| 05.04.2024 | 27,98 | 28,11 | 27,35 | 28,01 | 0,18% | - |
| 04.04.2024 | 28,34 | 28,37 | 27,69 | 27,96 | -1,27% | - |
| 03.04.2024 | 28,26 | 28,37 | 27,84 | 28,32 | 0,21% | - |
| 02.04.2024 | 29,72 | 29,72 | 28,09 | 28,26 | -4,91% | - |
| 28.03.2024 | 29,44 | 29,82 | 29,37 | 29,72 | 0,95% | - |
| 27.03.2024 | 29,01 | 29,63 | 28,97 | 29,44 | 1,55% | - |
| 26.03.2024 | 29,40 | 29,45 | 28,98 | 28,99 | -1,39% | - |
| 25.03.2024 | 29,72 | 29,78 | 29,23 | 29,40 | -1,14% | - |
| 22.03.2024 | 29,88 | 29,89 | 29,58 | 29,74 | -0,47% | - |
| 21.03.2024 | 29,78 | 30,30 | 29,64 | 29,88 | 0,34% | - |
| 20.03.2024 | 29,36 | 29,88 | 28,98 | 29,78 | 1,43% | - |
| 19.03.2024 | 29,39 | 29,43 | 28,62 | 29,36 | -0,10% | - |
| 18.03.2024 | 29,89 | 29,92 | 29,30 | 29,39 | -1,64% | - |
| 15.03.2024 | 29,54 | 30,18 | 29,52 | 29,88 | 1,15% | - |
| 14.03.2024 | 30,25 | 30,25 | 29,38 | 29,54 | -2,35% | - |
| 13.03.2024 | 30,26 | 30,27 | 30,02 | 30,25 | -0,03% | - |
| 12.03.2024 | 30,09 | 30,36 | 30,02 | 30,26 | 0,56% | - |
| 11.03.2024 | 30,18 | 30,28 | 29,77 | 30,09 | -0,30% | - |
| 08.03.2024 | 29,98 | 30,51 | 29,86 | 30,18 | 0,67% | - |
| 07.03.2024 | 30,09 | 30,12 | 29,45 | 29,98 | -0,37% | - |
| 06.03.2024 | 29,15 | 30,11 | 29,15 | 30,09 | 3,19% | - |
| 05.03.2024 | 29,33 | 29,60 | 29,10 | 29,16 | -0,51% | - |
| 04.03.2024 | 29,61 | 29,66 | 28,93 | 29,31 | -0,95% | - |
| 01.03.2024 | 29,64 | 29,85 | 29,21 | 29,59 | -0,10% | - |
| 29.02.2024 | 28,82 | 29,77 | 28,68 | 29,62 | 2,92% | - |
| 28.02.2024 | 28,49 | 28,83 | 27,99 | 28,78 | 0,95% | - |
| 27.02.2024 | 27,68 | 28,54 | 27,68 | 28,51 | 2,92% | - |
| 26.02.2024 | 27,04 | 27,73 | 27,00 | 27,70 | 2,52% | - |
| 23.02.2024 | 26,64 | 27,28 | 26,63 | 27,02 | 1,43% | - |
| 22.02.2024 | 26,08 | 26,91 | 25,86 | 26,64 | 2,11% | - |
| 21.02.2024 | 26,50 | 26,56 | 25,65 | 26,09 | -1,55% | - |
| 20.02.2024 | 27,43 | 27,47 | 26,42 | 26,50 | -3,53% | - |
| 19.02.2024 | 27,37 | 27,56 | 27,15 | 27,47 | 0,37% | - |
| 16.02.2024 | 26,13 | 27,77 | 26,09 | 27,37 | 4,75% | - |
| 15.02.2024 | 26,04 | 26,22 | 25,93 | 26,13 | 0,31% | - |
| 14.02.2024 | 26,15 | 26,23 | 25,91 | 26,05 | -0,38% | - |
| 13.02.2024 | 26,75 | 26,75 | 25,90 | 26,15 | -2,17% | - |
| 12.02.2024 | 26,52 | 26,80 | 26,42 | 26,73 | 0,79% | - |
| 09.02.2024 | 26,83 | 26,84 | 26,43 | 26,52 | -1,16% | - |
| 08.02.2024 | 26,49 | 27,20 | 26,47 | 26,83 | 1,28% | - |
| 07.02.2024 | 25,90 | 26,76 | 25,78 | 26,49 | 2,28% | - |
| 06.02.2024 | 25,71 | 25,92 | 25,41 | 25,90 | 0,82% | - |
| 05.02.2024 | 26,10 | 26,22 | 25,62 | 25,69 | -1,50% | - |
| 02.02.2024 | 26,16 | 26,50 | 25,92 | 26,08 | -0,50% | - |
| 01.02.2024 | 26,64 | 26,68 | 26,05 | 26,21 | -1,61% | - |
| 31.01.2024 | 26,30 | 26,89 | 26,29 | 26,64 | 1,29% | - |
| 30.01.2024 | 26,69 | 26,84 | 26,01 | 26,30 | -1,46% | - |
| 29.01.2024 | 26,75 | 26,87 | 26,29 | 26,69 | -0,37% | - |
| 26.01.2024 | 26,84 | 26,91 | 26,52 | 26,79 | -0,19% | - |
| 25.01.2024 | 26,20 | 26,87 | 26,20 | 26,84 | 2,40% | - |
| 24.01.2024 | 25,82 | 26,34 | 25,76 | 26,21 | 1,75% | - |
| 23.01.2024 | 25,10 | 25,86 | 25,10 | 25,76 | 2,67% | - |
| 22.01.2024 | 24,74 | 25,30 | 24,67 | 25,09 | 1,62% | - |
| 19.01.2024 | 25,13 | 25,26 | 24,43 | 24,69 | -1,79% | - |
| 18.01.2024 | 24,68 | 25,35 | 24,65 | 25,14 | 1,86% | - |
| 17.01.2024 | 24,74 | 24,84 | 24,23 | 24,68 | -0,64% | - |
| 16.01.2024 | 24,89 | 25,01 | 24,63 | 24,84 | -0,48% | - |
| 15.01.2024 | 25,72 | 25,73 | 24,88 | 24,96 | -2,77% | - |
| 12.01.2024 | 24,87 | 25,75 | 24,85 | 25,67 | 3,26% | - |
| 11.01.2024 | 24,89 | 25,45 | 24,80 | 24,86 | 0,08% | - |
| 10.01.2024 | 24,99 | 25,09 | 24,67 | 24,84 | -0,68% | - |
| 09.01.2024 | 25,24 | 25,38 | 24,60 | 25,01 | -0,87% | - |
| 08.01.2024 | 24,70 | 25,28 | 24,20 | 25,23 | 2,15% | - |
| 05.01.2024 | 24,75 | 24,87 | 24,41 | 24,70 | -0,28% | - |
| 04.01.2024 | 24,45 | 24,90 | 24,44 | 24,77 | 1,31% | - |
| 03.01.2024 | 25,59 | 25,63 | 24,33 | 24,45 | -4,49% | - |
| 02.01.2024 | 26,05 | 26,06 | 25,36 | 25,60 | -1,65% | - |
| 29.12.2023 | 25,93 | 26,14 | 25,75 | 26,03 | 0,46% | - |
| 28.12.2023 | 26,01 | 26,06 | 25,68 | 25,91 | -0,31% | - |
| 27.12.2023 | 25,89 | 26,28 | 25,78 | 25,99 | 0,58% | - |
| 22.12.2023 | 25,69 | 26,07 | 25,42 | 25,84 | 0,58% | - |
| 21.12.2023 | 25,47 | 25,79 | 25,08 | 25,69 | 0,86% | - |