1,380€
8,66%
Echtzeit-Aktienkurs Mulberry Group PLC
Bid:
Ask:
Aktienkurse zur Mulberry Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 1,38 | 1,39 | 1,38 | 1,39 | 0,36% | - |
| 18.04.2024 | 1,36 | 1,38 | 1,35 | 1,38 | 2,22% | - |
| 17.04.2024 | 1,30 | 1,36 | 1,29 | 1,35 | 4,25% | - |
| 16.04.2024 | 1,29 | 1,30 | 1,29 | 1,30 | -0,38% | - |
| 15.04.2024 | 1,16 | 1,41 | 1,16 | 1,30 | 0,00% | - |
| 12.04.2024 | 1,16 | 1,30 | 1,16 | 1,30 | 0,00% | - |
| 11.04.2024 | 1,16 | 1,30 | 1,16 | 1,30 | -7,47% | - |
| 10.04.2024 | 1,29 | 1,41 | 1,29 | 1,41 | 8,49% | - |
| 09.04.2024 | 1,30 | 1,30 | 1,29 | 1,30 | 1,17% | - |
| 08.04.2024 | 1,30 | 1,35 | 1,28 | 1,28 | 1,99% | - |
| 05.04.2024 | 1,27 | 1,27 | 1,26 | 1,26 | 6,81% | - |
| 04.04.2024 | 1,09 | 1,18 | 1,09 | 1,18 | -0,42% | - |
| 03.04.2024 | 1,09 | 1,18 | 1,09 | 1,18 | 0,00% | - |
| 02.04.2024 | 1,03 | 1,19 | 1,03 | 1,18 | 2,61% | - |
| 28.03.2024 | 1,15 | 1,23 | 1,15 | 1,15 | -4,17% | - |
| 27.03.2024 | 1,15 | 1,24 | 1,15 | 1,20 | -2,44% | - |
| 26.03.2024 | 1,15 | 1,27 | 1,15 | 1,23 | -2,38% | - |
| 25.03.2024 | 1,27 | 1,27 | 1,26 | 1,26 | 0,00% | - |
| 22.03.2024 | 1,16 | 1,32 | 1,16 | 1,26 | -2,33% | - |
| 21.03.2024 | 1,21 | 1,40 | 1,21 | 1,29 | -3,01% | - |
| 20.03.2024 | 1,45 | 1,45 | 1,32 | 1,33 | -7,96% | - |
| 19.03.2024 | 1,38 | 1,47 | 1,38 | 1,45 | 0,00% | - |
| 18.03.2024 | 1,45 | 1,45 | 1,44 | 1,45 | 0,00% | - |
| 15.03.2024 | 1,38 | 1,48 | 1,38 | 1,45 | -2,03% | - |
| 14.03.2024 | 1,38 | 1,49 | 1,38 | 1,48 | 0,00% | - |
| 13.03.2024 | 1,48 | 1,48 | 1,41 | 1,48 | 0,00% | - |
| 12.03.2024 | 1,38 | 1,49 | 1,38 | 1,48 | 0,00% | - |
| 11.03.2024 | 1,39 | 1,49 | 1,39 | 1,48 | -1,01% | - |
| 08.03.2024 | 1,38 | 1,53 | 1,38 | 1,49 | 1,02% | - |
| 07.03.2024 | 1,38 | 1,48 | 1,38 | 1,48 | 0,00% | - |
| 06.03.2024 | 1,48 | 1,49 | 1,47 | 1,48 | -0,67% | - |
| 05.03.2024 | 1,38 | 1,53 | 1,38 | 1,49 | 0,00% | - |
| 04.03.2024 | 1,47 | 1,49 | 1,47 | 1,49 | 1,02% | - |
| 01.03.2024 | 1,38 | 1,48 | 1,38 | 1,47 | -0,68% | - |
| 29.02.2024 | 1,38 | 1,52 | 1,38 | 1,48 | 0,34% | - |
| 28.02.2024 | 1,38 | 1,48 | 1,38 | 1,48 | -0,67% | - |
| 27.02.2024 | 1,38 | 1,49 | 1,38 | 1,49 | 0,68% | - |
| 26.02.2024 | 1,48 | 1,48 | 1,47 | 1,48 | 0,00% | - |
| 23.02.2024 | 1,38 | 1,48 | 1,38 | 1,48 | 0,00% | - |
| 22.02.2024 | 1,38 | 1,50 | 1,38 | 1,48 | 0,00% | - |
| 21.02.2024 | 1,38 | 1,52 | 1,38 | 1,48 | 0,34% | - |
| 20.02.2024 | 1,38 | 1,50 | 1,38 | 1,47 | -1,01% | - |
| 19.02.2024 | 1,40 | 1,54 | 1,40 | 1,49 | -3,26% | - |
| 16.02.2024 | 1,53 | 1,59 | 1,52 | 1,54 | 0,00% | - |
| 15.02.2024 | 1,53 | 1,54 | 1,52 | 1,54 | 0,00% | - |
| 14.02.2024 | 1,61 | 1,61 | 1,53 | 1,54 | -4,66% | - |
| 13.02.2024 | 1,52 | 1,66 | 1,52 | 1,61 | -2,72% | - |
| 12.02.2024 | 1,51 | 1,66 | 1,51 | 1,66 | 0,30% | - |
| 09.02.2024 | 1,66 | 1,66 | 1,64 | 1,65 | 0,00% | - |
| 08.02.2024 | 1,52 | 1,66 | 1,52 | 1,65 | -0,30% | - |
| 07.02.2024 | 1,52 | 1,66 | 1,52 | 1,66 | 0,30% | - |
| 06.02.2024 | 1,49 | 1,66 | 1,49 | 1,65 | 2,17% | - |
| 05.02.2024 | 1,38 | 1,62 | 1,38 | 1,62 | 8,75% | - |
| 02.02.2024 | 1,50 | 1,53 | 1,47 | 1,49 | -1,33% | - |
| 01.02.2024 | 1,52 | 1,66 | 1,47 | 1,51 | -9,06% | - |
| 31.01.2024 | 1,66 | 1,76 | 1,65 | 1,66 | 0,30% | - |
| 30.01.2024 | 1,66 | 1,66 | 1,53 | 1,65 | -0,30% | - |
| 29.01.2024 | 1,77 | 1,77 | 1,65 | 1,66 | 0,30% | - |
| 26.01.2024 | 1,52 | 1,66 | 1,52 | 1,65 | -0,30% | - |
| 25.01.2024 | 1,38 | 1,66 | 1,38 | 1,66 | 3,76% | - |
| 24.01.2024 | 1,38 | 1,69 | 1,38 | 1,60 | 0,00% | - |
| 23.01.2024 | 1,39 | 1,60 | 1,39 | 1,60 | 4,25% | - |
| 22.01.2024 | 1,38 | 1,62 | 1,38 | 1,53 | 0,33% | - |
| 19.01.2024 | 1,39 | 1,53 | 1,39 | 1,53 | -0,65% | - |
| 18.01.2024 | 1,59 | 1,59 | 1,52 | 1,54 | -3,15% | - |
| 17.01.2024 | 1,70 | 1,71 | 1,58 | 1,59 | -6,76% | - |
| 16.01.2024 | 1,70 | 1,87 | 1,69 | 1,70 | 0,00% | - |
| 15.01.2024 | 1,49 | 1,71 | 1,49 | 1,70 | 0,00% | - |
| 12.01.2024 | 1,72 | 1,94 | 1,69 | 1,70 | -12,14% | - |
| 11.01.2024 | 1,72 | 1,94 | 1,72 | 1,94 | 0,00% | - |
| 10.01.2024 | 1,94 | 1,94 | 1,75 | 1,94 | 0,00% | - |
| 09.01.2024 | 1,72 | 1,94 | 1,72 | 1,94 | 0,00% | - |
| 08.01.2024 | 1,72 | 1,94 | 1,72 | 1,94 | 0,00% | - |
| 05.01.2024 | 1,71 | 1,94 | 1,71 | 1,94 | 0,00% | - |
| 04.01.2024 | 1,94 | 1,94 | 1,92 | 1,94 | 0,00% | - |
| 03.01.2024 | 1,70 | 1,94 | 1,70 | 1,94 | 0,78% | - |
| 02.01.2024 | 1,93 | 1,93 | 1,91 | 1,92 | 0,52% | - |
| 29.12.2023 | 1,92 | 1,92 | 1,90 | 1,91 | -0,26% | - |
| 28.12.2023 | 1,92 | 1,92 | 1,90 | 1,92 | -0,26% | - |
| 27.12.2023 | 1,70 | 1,92 | 1,70 | 1,92 | 0,00% | - |
| 22.12.2023 | 1,93 | 1,93 | 1,92 | 1,92 | 1,05% | - |
| 21.12.2023 | 1,92 | 1,98 | 1,90 | 1,90 | -1,04% | - |
| 20.12.2023 | 1,93 | 1,94 | 1,74 | 1,92 | -0,78% | - |
| 19.12.2023 | 1,71 | 1,94 | 1,71 | 1,94 | 13,16% | - |
| 18.12.2023 | 1,72 | 1,94 | 1,71 | 1,71 | -11,63% | - |
| 15.12.2023 | 1,73 | 1,96 | 1,73 | 1,94 | 3,75% | - |
| 14.12.2023 | 1,86 | 1,89 | 1,86 | 1,87 | 0,00% | - |
| 13.12.2023 | 1,86 | 1,89 | 1,86 | 1,87 | -0,53% | - |
| 12.12.2023 | 1,74 | 1,96 | 1,74 | 1,88 | -0,27% | - |
| 11.12.2023 | 1,88 | 1,96 | 1,87 | 1,88 | 0,53% | - |
| 08.12.2023 | 1,74 | 1,90 | 1,74 | 1,87 | 8,09% | - |
| 07.12.2023 | 1,74 | 1,88 | 1,73 | 1,73 | -7,98% | - |
| 06.12.2023 | 1,87 | 1,90 | 1,87 | 1,88 | 0,00% | - |
| 05.12.2023 | 1,72 | 1,89 | 1,72 | 1,88 | 0,00% | - |
| 04.12.2023 | 1,88 | 1,88 | 1,87 | 1,88 | -0,53% | - |
| 01.12.2023 | 1,73 | 1,89 | 1,73 | 1,89 | 0,80% | - |
| 30.11.2023 | 1,93 | 1,94 | 1,80 | 1,88 | -3,35% | - |
| 29.11.2023 | 1,82 | 1,94 | 1,82 | 1,94 | 0,52% | - |
| 28.11.2023 | 1,82 | 1,96 | 1,82 | 1,93 | 0,52% | - |
| 27.11.2023 | 1,92 | 1,92 | 1,91 | 1,92 | 0,26% | - |