13,270€
-0,04%
Echtzeit-Aktienkurs Burberry Group PLC
Bid:
Ask:
Aktienkurse zur Burberry Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 13,12 | 13,32 | 12,94 | 13,27 | -0,02% | 2.994,00 |
| 18.04.2024 | 13,61 | 13,72 | 13,18 | 13,28 | -1,63% | 3.381,00 |
| 17.04.2024 | 13,59 | 13,78 | 13,50 | 13,50 | -0,92% | 442,00 |
| 16.04.2024 | 13,78 | 13,86 | 13,45 | 13,62 | -1,55% | 6.694,00 |
| 15.04.2024 | 13,99 | 14,07 | 13,63 | 13,84 | 0,56% | 1.795,00 |
| 12.04.2024 | 14,17 | 14,31 | 13,64 | 13,76 | -2,86% | 4.710,00 |
| 11.04.2024 | 14,19 | 14,31 | 14,01 | 14,16 | -0,02% | 746,00 |
| 10.04.2024 | 14,18 | 14,54 | 14,05 | 14,17 | 0,28% | 1.395,00 |
| 09.04.2024 | 14,05 | 14,33 | 13,89 | 14,13 | 0,73% | 2.324,00 |
| 08.04.2024 | 13,81 | 14,16 | 13,61 | 14,02 | 2,24% | 1.603,00 |
| 05.04.2024 | 13,97 | 13,97 | 13,57 | 13,72 | -0,89% | 1.804,00 |
| 04.04.2024 | 13,90 | 14,05 | 13,73 | 13,84 | -0,61% | 975,00 |
| 03.04.2024 | 13,90 | 14,01 | 13,68 | 13,92 | -0,05% | 2.658,00 |
| 02.04.2024 | 14,38 | 14,50 | 13,79 | 13,93 | -3,33% | 5.414,00 |
| 28.03.2024 | 14,51 | 14,61 | 14,34 | 14,41 | -0,55% | 4.621,00 |
| 27.03.2024 | 14,27 | 14,54 | 14,22 | 14,49 | 1,47% | 2.619,00 |
| 26.03.2024 | 14,17 | 14,48 | 13,88 | 14,28 | 0,85% | 1.519,00 |
| 25.03.2024 | 13,99 | 14,32 | 13,77 | 14,16 | 0,93% | 2.486,00 |
| 22.03.2024 | 13,92 | 14,24 | 13,90 | 14,03 | -0,28% | 2.620,00 |
| 21.03.2024 | 14,31 | 14,54 | 13,94 | 14,07 | -1,40% | 1.694,00 |
| 20.03.2024 | 14,41 | 14,45 | 13,70 | 14,27 | -1,86% | 9.933,00 |
| 19.03.2024 | 14,86 | 14,98 | 14,42 | 14,54 | -1,82% | 1.786,00 |
| 18.03.2024 | 15,10 | 15,22 | 14,71 | 14,81 | -1,92% | 515,00 |
| 15.03.2024 | 14,87 | 15,11 | 14,72 | 15,10 | 1,48% | 542,00 |
| 14.03.2024 | 14,82 | 15,27 | 14,80 | 14,88 | 0,47% | 496,00 |
| 13.03.2024 | 14,77 | 15,00 | 14,55 | 14,81 | 0,27% | 1.419,00 |
| 12.03.2024 | 14,72 | 14,96 | 14,56 | 14,77 | 0,68% | 1.903,00 |
| 11.03.2024 | 14,98 | 14,98 | 14,59 | 14,67 | -0,81% | 3.075,00 |
| 08.03.2024 | 14,98 | 15,01 | 14,62 | 14,79 | -1,33% | 1.394,00 |
| 07.03.2024 | 14,92 | 15,06 | 14,52 | 14,99 | 0,07% | 4.479,00 |
| 06.03.2024 | 14,88 | 15,30 | 14,85 | 14,98 | 0,88% | 734,00 |
| 05.03.2024 | 14,84 | 14,97 | 14,56 | 14,85 | -0,80% | 1.675,00 |
| 04.03.2024 | 15,30 | 15,30 | 14,84 | 14,97 | -1,38% | 5.516,00 |
| 01.03.2024 | 15,24 | 15,36 | 15,07 | 15,18 | -0,07% | 2.282,00 |
| 29.02.2024 | 15,08 | 15,30 | 15,02 | 15,19 | 0,80% | 719,00 |
| 28.02.2024 | 15,35 | 15,50 | 14,98 | 15,07 | -1,89% | 1.530,00 |
| 27.02.2024 | 15,24 | 15,70 | 15,04 | 15,36 | 1,65% | 9.031,00 |
| 26.02.2024 | 15,46 | 15,50 | 15,02 | 15,11 | -2,39% | 7.516,00 |
| 23.02.2024 | 15,64 | 15,70 | 15,42 | 15,48 | -0,32% | 5.440,00 |
| 22.02.2024 | 15,62 | 15,64 | 15,32 | 15,53 | 0,13% | 924,00 |
| 21.02.2024 | 15,44 | 15,72 | 15,30 | 15,51 | 0,52% | 889,00 |
| 20.02.2024 | 15,64 | 15,64 | 15,34 | 15,43 | -1,41% | 7.030,00 |
| 19.02.2024 | 15,86 | 15,86 | 15,43 | 15,65 | -0,45% | 2.499,00 |
| 16.02.2024 | 15,52 | 16,00 | 15,38 | 15,72 | 1,42% | 2.318,00 |
| 15.02.2024 | 15,32 | 15,72 | 15,18 | 15,50 | 1,37% | 578,00 |
| 14.02.2024 | 15,16 | 15,70 | 15,02 | 15,29 | 0,86% | 1.714,00 |
| 13.02.2024 | 15,75 | 15,94 | 15,02 | 15,16 | -3,81% | 852,00 |
| 12.02.2024 | 15,05 | 15,98 | 15,05 | 15,76 | 4,93% | 6.588,00 |
| 09.02.2024 | 15,46 | 15,48 | 14,82 | 15,02 | -2,91% | 2.861,00 |
| 08.02.2024 | 15,31 | 15,58 | 14,96 | 15,47 | 0,85% | 1.799,00 |
| 07.02.2024 | 15,15 | 15,64 | 14,60 | 15,34 | 0,07% | 26.920,00 |
| 06.02.2024 | 15,58 | 15,70 | 15,10 | 15,33 | -1,92% | 26.356,00 |
| 05.02.2024 | 15,11 | 15,72 | 15,11 | 15,63 | 3,24% | 16.980,00 |
| 02.02.2024 | 15,32 | 15,52 | 15,08 | 15,14 | -1,30% | 2.720,00 |
| 01.02.2024 | 15,50 | 15,54 | 15,20 | 15,34 | -0,58% | 1.124,00 |
| 31.01.2024 | 15,77 | 15,90 | 15,41 | 15,43 | -2,22% | 879,00 |
| 30.01.2024 | 15,89 | 15,92 | 15,48 | 15,78 | -1,00% | 1.814,00 |
| 29.01.2024 | 16,06 | 16,06 | 15,48 | 15,94 | -0,38% | 3.796,00 |
| 26.01.2024 | 15,36 | 16,10 | 15,10 | 16,00 | 4,03% | 6.209,00 |
| 25.01.2024 | 15,32 | 15,46 | 14,90 | 15,38 | -0,06% | 2.817,00 |
| 24.01.2024 | 14,79 | 15,46 | 14,68 | 15,39 | 4,62% | 6.775,00 |
| 23.01.2024 | 14,73 | 14,86 | 14,52 | 14,71 | 0,27% | 1.679,00 |
| 22.01.2024 | 14,76 | 14,82 | 14,52 | 14,67 | -0,20% | 2.469,00 |
| 19.01.2024 | 14,78 | 14,84 | 14,22 | 14,70 | -0,54% | 3.113,00 |
| 18.01.2024 | 14,65 | 14,92 | 14,36 | 14,78 | 0,82% | 6.198,00 |
| 17.01.2024 | 14,23 | 14,66 | 14,09 | 14,66 | 2,23% | 4.876,00 |
| 16.01.2024 | 14,22 | 14,66 | 14,12 | 14,34 | -0,90% | 5.554,00 |
| 15.01.2024 | 15,03 | 15,36 | 14,26 | 14,47 | -4,74% | 13.318,00 |
| 12.01.2024 | 16,28 | 16,30 | 13,77 | 15,19 | -6,52% | 28.707,00 |
| 11.01.2024 | 16,58 | 16,72 | 16,01 | 16,25 | -1,69% | 6.115,00 |
| 10.01.2024 | 16,38 | 16,53 | 16,22 | 16,53 | 1,04% | 968,00 |
| 09.01.2024 | 16,41 | 16,88 | 16,36 | 16,36 | -0,24% | 3.975,00 |
| 08.01.2024 | 16,46 | 16,54 | 15,90 | 16,40 | 1,42% | 3.455,00 |
| 05.01.2024 | 15,86 | 16,34 | 15,80 | 16,17 | 1,19% | 3.638,00 |
| 04.01.2024 | 15,94 | 16,16 | 15,57 | 15,98 | 0,19% | 5.520,00 |
| 03.01.2024 | 16,24 | 16,30 | 15,64 | 15,95 | -1,66% | 7.261,00 |
| 02.01.2024 | 16,66 | 16,66 | 16,14 | 16,22 | -1,93% | 2.530,00 |
| 29.12.2023 | 16,34 | 16,78 | 16,27 | 16,54 | 0,61% | 2.740,00 |
| 28.12.2023 | 16,84 | 16,84 | 16,40 | 16,44 | -1,14% | 2.495,00 |
| 27.12.2023 | 17,04 | 17,04 | 16,44 | 16,63 | -1,36% | 3.497,00 |
| 22.12.2023 | 16,70 | 17,00 | 16,52 | 16,86 | 0,78% | 2.485,00 |
| 21.12.2023 | 17,28 | 17,34 | 16,56 | 16,73 | -3,07% | 2.447,00 |
| 20.12.2023 | 17,43 | 17,60 | 17,13 | 17,26 | -1,03% | 1.054,00 |
| 19.12.2023 | 17,90 | 17,90 | 17,16 | 17,44 | -2,57% | 2.392,00 |
| 18.12.2023 | 17,94 | 18,14 | 17,78 | 17,90 | 0,39% | 2.691,00 |
| 15.12.2023 | 18,33 | 18,52 | 17,75 | 17,83 | -2,78% | 5.209,00 |
| 14.12.2023 | 17,52 | 18,50 | 17,50 | 18,34 | 3,91% | 3.031,00 |
| 13.12.2023 | 17,78 | 17,90 | 17,41 | 17,65 | -1,07% | 4.230,00 |
| 12.12.2023 | 17,63 | 17,96 | 17,46 | 17,84 | 1,25% | 2.565,00 |
| 11.12.2023 | 18,05 | 18,20 | 17,46 | 17,62 | -1,45% | 2.556,00 |
| 08.12.2023 | 17,48 | 18,10 | 17,46 | 17,88 | 2,58% | 2.648,00 |
| 07.12.2023 | 17,98 | 17,98 | 17,39 | 17,43 | -1,80% | 1.073,00 |
| 06.12.2023 | 17,52 | 17,92 | 17,38 | 17,75 | 1,60% | 2.478,00 |
| 05.12.2023 | 17,68 | 17,68 | 17,15 | 17,47 | -0,74% | 1.402,00 |
| 04.12.2023 | 17,68 | 17,88 | 17,17 | 17,60 | 0,06% | 12.558,00 |
| 01.12.2023 | 17,10 | 17,68 | 16,96 | 17,59 | 1,74% | 689,00 |
| 30.11.2023 | 17,02 | 17,29 | 16,77 | 17,29 | 1,77% | 4.134,00 |
| 29.11.2023 | 17,02 | 17,10 | 16,78 | 16,99 | -0,41% | 1.092,00 |
| 28.11.2023 | 17,66 | 17,66 | 16,94 | 17,06 | -3,45% | 800,00 |
| 27.11.2023 | 17,64 | 17,84 | 17,46 | 17,67 | -0,06% | 722,00 |