13,570€
2,22%
Echtzeit-Aktienkurs Burberry Group PLC
Bid:
Ask:
Aktienkurse zur Burberry Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 13,49 | 13,78 | 13,36 | 13,56 | 2,11% | - |
| 25.04.2024 | 13,28 | 13,28 | 13,28 | 13,28 | -1,12% | - |
| 24.04.2024 | 13,64 | 13,64 | 13,43 | 13,43 | -2,43% | 500,00 |
| 23.04.2024 | 13,75 | 13,76 | 13,70 | 13,76 | 0,44% | 4.400,00 |
| 22.04.2024 | 13,22 | 13,70 | 13,22 | 13,70 | 2,28% | 15,00 |
| 19.04.2024 | 13,01 | 13,40 | 12,93 | 13,40 | 1,02% | 1.140,00 |
| 18.04.2024 | 13,50 | 13,50 | 13,26 | 13,26 | -1,78% | 400,00 |
| 17.04.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -1,60% | - |
| 16.04.2024 | 13,72 | 13,72 | 13,72 | 13,72 | -1,29% | - |
| 15.04.2024 | 13,75 | 13,94 | 13,75 | 13,90 | -0,36% | 153,00 |
| 12.04.2024 | 14,03 | 14,03 | 13,95 | 13,95 | -0,85% | 237,00 |
| 11.04.2024 | 14,07 | 14,07 | 14,07 | 14,07 | -3,93% | - |
| 10.04.2024 | 14,04 | 14,65 | 14,04 | 14,65 | 4,61% | 90,00 |
| 09.04.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -1,20% | 100,00 |
| 08.04.2024 | 13,59 | 14,17 | 13,59 | 14,17 | 2,53% | 360,00 |
| 05.04.2024 | 13,80 | 13,82 | 13,80 | 13,82 | -0,61% | 500,00 |
| 04.04.2024 | 13,91 | 13,91 | 13,91 | 13,91 | -0,78% | - |
| 03.04.2024 | 13,80 | 14,02 | 13,80 | 14,02 | -1,30% | 20,00 |
| 02.04.2024 | 14,26 | 14,44 | 14,20 | 14,20 | -2,07% | 512,00 |
| 28.03.2024 | 14,46 | 14,62 | 14,46 | 14,50 | -1,23% | 460,00 |
| 27.03.2024 | 14,28 | 14,72 | 14,28 | 14,68 | 3,97% | 7.626,00 |
| 26.03.2024 | 14,08 | 14,12 | 14,08 | 14,12 | 0,86% | 517,00 |
| 25.03.2024 | 13,88 | 14,00 | 13,88 | 14,00 | -0,28% | 150,00 |
| 22.03.2024 | 13,96 | 14,10 | 13,96 | 14,04 | -1,13% | 3.630,00 |
| 21.03.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 2,60% | - |
| 20.03.2024 | 14,50 | 14,50 | 13,84 | 13,84 | -6,36% | 185,00 |
| 19.03.2024 | 14,78 | 14,78 | 14,78 | 14,78 | -0,94% | - |
| 18.03.2024 | 14,92 | 14,92 | 14,92 | 14,92 | 0,54% | - |
| 15.03.2024 | 14,84 | 14,84 | 14,84 | 14,84 | 0,82% | - |
| 14.03.2024 | 14,72 | 14,72 | 14,72 | 14,72 | 0,68% | - |
| 13.03.2024 | 14,62 | 14,62 | 14,62 | 14,62 | 0,14% | - |
| 12.03.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -0,95% | - |
| 11.03.2024 | 14,74 | 14,74 | 14,74 | 14,74 | -0,27% | - |
| 08.03.2024 | 14,78 | 14,78 | 14,78 | 14,78 | -0,94% | - |
| 07.03.2024 | 14,92 | 14,92 | 14,92 | 14,92 | 0,81% | - |
| 06.03.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,27% | - |
| 05.03.2024 | 14,76 | 14,76 | 14,76 | 14,76 | -0,94% | - |
| 04.03.2024 | 15,40 | 15,40 | 14,90 | 14,90 | -2,36% | 1.097,00 |
| 01.03.2024 | 15,10 | 15,42 | 15,10 | 15,26 | -0,39% | 330,00 |
| 29.02.2024 | 15,00 | 15,32 | 15,00 | 15,32 | -0,65% | 300,00 |
| 28.02.2024 | 15,42 | 15,42 | 15,42 | 15,42 | 2,66% | - |
| 27.02.2024 | 15,12 | 15,12 | 15,02 | 15,02 | 0,00% | 68,00 |
| 26.02.2024 | 15,34 | 15,34 | 15,02 | 15,02 | -1,70% | 62,00 |
| 23.02.2024 | 15,28 | 15,28 | 15,28 | 15,28 | 0,26% | - |
| 22.02.2024 | 15,24 | 15,24 | 15,24 | 15,24 | -0,52% | - |
| 21.02.2024 | 15,32 | 15,32 | 15,32 | 15,32 | -2,42% | - |
| 20.02.2024 | 15,50 | 15,70 | 15,50 | 15,70 | 0,13% | 200,00 |
| 19.02.2024 | 15,80 | 15,80 | 15,50 | 15,68 | -1,26% | 800,00 |
| 16.02.2024 | 15,50 | 15,88 | 15,50 | 15,88 | 4,06% | 320,00 |
| 15.02.2024 | 15,26 | 15,26 | 15,26 | 15,26 | -0,91% | - |
| 14.02.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -2,16% | 50,00 |
| 13.02.2024 | 15,74 | 15,74 | 15,74 | 15,74 | -1,63% | - |
| 12.02.2024 | 14,96 | 16,00 | 14,96 | 16,00 | 4,85% | 4.145,00 |
| 09.02.2024 | 15,26 | 15,26 | 15,26 | 15,26 | 0,26% | - |
| 08.02.2024 | 15,22 | 15,22 | 15,22 | 15,22 | -1,81% | - |
| 07.02.2024 | 15,18 | 15,50 | 15,18 | 15,50 | 1,17% | 5.520,00 |
| 06.02.2024 | 15,32 | 15,32 | 15,32 | 15,32 | -1,79% | 100,00 |
| 05.02.2024 | 15,10 | 15,60 | 15,10 | 15,60 | 2,77% | 350,00 |
| 02.02.2024 | 15,18 | 15,18 | 15,18 | 15,18 | -1,43% | - |
| 01.02.2024 | 15,42 | 15,54 | 15,40 | 15,40 | -1,28% | 600,00 |
| 31.01.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -1,02% | - |
| 30.01.2024 | 15,76 | 15,76 | 15,76 | 15,76 | -0,63% | - |
| 29.01.2024 | 15,54 | 15,86 | 15,54 | 15,86 | -2,10% | 120,00 |
| 26.01.2024 | 15,08 | 16,20 | 15,08 | 16,20 | 9,31% | 1.500,00 |
| 25.01.2024 | 15,16 | 15,16 | 14,82 | 14,82 | 0,95% | 1.000,00 |
| 24.01.2024 | 14,68 | 14,68 | 14,68 | 14,68 | 0,41% | - |
| 23.01.2024 | 14,62 | 14,62 | 14,62 | 14,62 | 1,53% | - |
| 22.01.2024 | 14,60 | 14,60 | 14,40 | 14,40 | -0,28% | 15,00 |
| 19.01.2024 | 14,44 | 14,44 | 14,44 | 14,44 | 0,28% | - |
| 18.01.2024 | 14,46 | 14,76 | 14,40 | 14,40 | 1,69% | 431,00 |
| 17.01.2024 | 14,32 | 14,32 | 14,16 | 14,16 | -1,39% | 75,00 |
| 16.01.2024 | 14,36 | 14,36 | 14,36 | 14,36 | -0,69% | 250,00 |
| 15.01.2024 | 15,04 | 15,04 | 14,28 | 14,46 | -2,30% | 1.950,00 |
| 12.01.2024 | 15,60 | 15,60 | 14,00 | 14,80 | -10,19% | 1.288,00 |
| 11.01.2024 | 16,40 | 16,48 | 16,40 | 16,48 | 0,24% | 150,00 |
| 10.01.2024 | 16,40 | 16,50 | 16,12 | 16,44 | -0,72% | 4.494,00 |
| 09.01.2024 | 16,28 | 16,56 | 16,28 | 16,56 | 4,55% | 30,00 |
| 08.01.2024 | 16,60 | 16,60 | 15,84 | 15,84 | -0,13% | 158,00 |
| 05.01.2024 | 15,86 | 15,86 | 15,86 | 15,86 | -2,34% | - |
| 04.01.2024 | 16,24 | 16,24 | 16,24 | 16,24 | 3,97% | 64,00 |
| 03.01.2024 | 16,04 | 16,04 | 15,62 | 15,62 | -4,05% | 534,00 |
| 02.01.2024 | 16,28 | 16,28 | 16,28 | 16,28 | -2,63% | - |
| 29.12.2023 | 16,52 | 16,72 | 16,52 | 16,72 | 0,97% | 927,00 |
| 28.12.2023 | 16,52 | 16,56 | 16,52 | 16,56 | -1,90% | 50,00 |
| 27.12.2023 | 16,66 | 16,88 | 16,66 | 16,88 | -0,94% | 284,00 |
| 22.12.2023 | 16,52 | 17,04 | 16,52 | 17,04 | 3,65% | 550,00 |
| 21.12.2023 | 17,32 | 17,32 | 16,44 | 16,44 | -4,75% | 3.100,00 |
| 20.12.2023 | 17,26 | 17,26 | 17,26 | 17,26 | -0,80% | - |
| 19.12.2023 | 17,64 | 17,64 | 17,40 | 17,40 | -1,69% | 600,00 |
| 18.12.2023 | 17,70 | 17,70 | 17,70 | 17,70 | -2,64% | - |
| 15.12.2023 | 18,18 | 18,18 | 18,18 | 18,18 | 4,97% | - |
| 14.12.2023 | 17,32 | 17,32 | 17,32 | 17,32 | -2,04% | - |
| 13.12.2023 | 17,46 | 17,98 | 17,46 | 17,68 | 1,14% | 850,00 |
| 12.12.2023 | 17,48 | 17,48 | 17,48 | 17,48 | -5,00% | - |
| 11.12.2023 | 18,40 | 18,40 | 18,40 | 18,40 | 2,34% | 58,00 |
| 08.12.2023 | 17,98 | 17,98 | 17,98 | 17,98 | 1,24% | 225,00 |
| 07.12.2023 | 17,76 | 17,76 | 17,76 | 17,76 | -0,78% | 300,00 |
| 06.12.2023 | 17,38 | 17,90 | 17,38 | 17,90 | 3,35% | 300,00 |
| 05.12.2023 | 17,32 | 17,32 | 17,32 | 17,32 | 1,41% | - |
| 04.12.2023 | 18,24 | 18,24 | 17,08 | 17,08 | 0,35% | 1.368,00 |