13,573€
0,26%
Echtzeit-Aktienkurs Burberry Group PLC
Bid:
Ask:
Aktienkurse zur Burberry Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 13,47 | 13,65 | 13,42 | 13,57 | 0,26% | - |
| 25.04.2024 | 13,38 | 13,55 | 13,30 | 13,54 | 1,67% | 10,00 |
| 24.04.2024 | 13,72 | 13,79 | 13,24 | 13,32 | -3,06% | 274,00 |
| 23.04.2024 | 13,68 | 13,76 | 13,50 | 13,74 | 0,24% | - |
| 22.04.2024 | 13,27 | 13,71 | 13,27 | 13,70 | 3,28% | 290,00 |
| 19.04.2024 | 13,26 | 13,30 | 13,02 | 13,27 | 0,06% | - |
| 18.04.2024 | 13,58 | 13,64 | 13,19 | 13,26 | -2,32% | 100,00 |
| 17.04.2024 | 13,56 | 13,76 | 13,50 | 13,58 | 0,15% | - |
| 16.04.2024 | 13,80 | 13,86 | 13,38 | 13,56 | -1,69% | 425,00 |
| 15.04.2024 | 13,86 | 14,08 | 13,67 | 13,79 | 0,11% | 110,00 |
| 12.04.2024 | 14,10 | 14,51 | 13,73 | 13,77 | -2,32% | 500,00 |
| 11.04.2024 | 14,16 | 14,23 | 13,96 | 14,10 | -0,44% | - |
| 10.04.2024 | 14,13 | 14,56 | 14,07 | 14,16 | 0,51% | - |
| 09.04.2024 | 14,01 | 14,29 | 13,87 | 14,09 | 0,57% | - |
| 08.04.2024 | 13,68 | 14,03 | 13,63 | 14,01 | 2,43% | 37,00 |
| 05.04.2024 | 13,80 | 13,87 | 13,61 | 13,68 | -0,73% | 1.700,00 |
| 04.04.2024 | 13,94 | 14,04 | 13,76 | 13,78 | -1,17% | - |
| 03.04.2024 | 13,88 | 14,00 | 13,77 | 13,94 | 0,22% | - |
| 02.04.2024 | 14,38 | 14,46 | 13,83 | 13,91 | -3,27% | 906,00 |
| 28.03.2024 | 14,51 | 14,63 | 14,35 | 14,38 | -1,03% | 70,00 |
| 27.03.2024 | 14,30 | 14,56 | 14,22 | 14,53 | 1,68% | - |
| 26.03.2024 | 14,14 | 14,37 | 13,95 | 14,29 | 0,92% | - |
| 25.03.2024 | 13,94 | 14,24 | 13,79 | 14,16 | 1,43% | 1.000,00 |
| 22.03.2024 | 14,03 | 14,18 | 13,84 | 13,96 | -0,50% | - |
| 21.03.2024 | 14,23 | 14,50 | 14,00 | 14,03 | -1,06% | 1.642,00 |
| 20.03.2024 | 14,55 | 14,62 | 13,69 | 14,18 | -2,54% | 1.910,00 |
| 19.03.2024 | 14,85 | 14,92 | 14,40 | 14,55 | -2,02% | 675,00 |
| 18.03.2024 | 15,11 | 15,15 | 14,73 | 14,85 | -1,66% | - |
| 15.03.2024 | 14,92 | 15,18 | 14,77 | 15,10 | 1,21% | - |
| 14.03.2024 | 14,85 | 15,30 | 14,83 | 14,92 | 0,47% | 50,00 |
| 13.03.2024 | 14,83 | 14,91 | 14,61 | 14,85 | 0,13% | 1,00 |
| 12.03.2024 | 14,73 | 14,94 | 14,69 | 14,83 | 0,68% | 1.000,00 |
| 11.03.2024 | 14,84 | 14,88 | 14,63 | 14,73 | -0,74% | - |
| 08.03.2024 | 14,96 | 15,01 | 14,69 | 14,84 | -0,74% | - |
| 07.03.2024 | 15,00 | 15,07 | 14,51 | 14,95 | -0,47% | 150,00 |
| 06.03.2024 | 14,90 | 15,20 | 14,85 | 15,02 | 0,67% | - |
| 05.03.2024 | 14,77 | 14,95 | 14,58 | 14,92 | 0,74% | - |
| 04.03.2024 | 15,22 | 15,28 | 14,80 | 14,81 | -2,57% | 1.619,00 |
| 01.03.2024 | 15,19 | 15,30 | 15,09 | 15,20 | 0,07% | - |
| 29.02.2024 | 15,09 | 15,24 | 15,06 | 15,19 | 0,80% | - |
| 28.02.2024 | 15,43 | 15,52 | 15,00 | 15,07 | -2,40% | 500,00 |
| 27.02.2024 | 15,16 | 15,71 | 15,12 | 15,44 | 1,85% | 320,00 |
| 26.02.2024 | 15,47 | 15,49 | 15,07 | 15,16 | -1,88% | 345,00 |
| 23.02.2024 | 15,49 | 15,66 | 15,39 | 15,45 | -0,26% | - |
| 22.02.2024 | 15,54 | 15,62 | 15,38 | 15,49 | -0,45% | 782,00 |
| 21.02.2024 | 15,46 | 15,64 | 15,41 | 15,56 | 0,65% | - |
| 20.02.2024 | 15,62 | 15,67 | 15,35 | 15,46 | -1,02% | 1.055,00 |
| 19.02.2024 | 15,77 | 15,93 | 15,43 | 15,62 | -0,95% | 307,00 |
| 16.02.2024 | 15,55 | 15,91 | 15,41 | 15,77 | 1,28% | 485,00 |
| 15.02.2024 | 15,35 | 15,69 | 15,21 | 15,57 | 1,37% | - |
| 14.02.2024 | 15,27 | 15,55 | 15,16 | 15,36 | 0,59% | - |
| 13.02.2024 | 15,77 | 15,92 | 15,23 | 15,27 | -3,17% | - |
| 12.02.2024 | 15,04 | 15,82 | 15,02 | 15,77 | 4,85% | - |
| 09.02.2024 | 15,42 | 15,47 | 14,89 | 15,04 | -2,46% | 730,00 |
| 08.02.2024 | 15,31 | 15,51 | 15,04 | 15,42 | 0,72% | - |
| 07.02.2024 | 15,41 | 15,57 | 15,04 | 15,31 | -0,65% | 300,00 |
| 06.02.2024 | 15,67 | 15,68 | 15,32 | 15,41 | -1,53% | - |
| 05.02.2024 | 15,12 | 15,68 | 15,12 | 15,65 | 3,37% | 320,00 |
| 02.02.2024 | 15,39 | 15,47 | 15,12 | 15,14 | -1,75% | - |
| 01.02.2024 | 15,50 | 15,58 | 15,14 | 15,41 | -0,32% | - |
| 31.01.2024 | 15,72 | 15,86 | 15,44 | 15,46 | -1,65% | - |
| 30.01.2024 | 15,94 | 15,96 | 15,54 | 15,72 | -1,38% | - |
| 29.01.2024 | 15,95 | 15,99 | 15,63 | 15,94 | -0,06% | - |
| 26.01.2024 | 15,26 | 15,96 | 15,18 | 15,95 | 4,52% | 100,00 |
| 25.01.2024 | 15,39 | 15,39 | 14,96 | 15,26 | -0,84% | - |
| 24.01.2024 | 14,72 | 15,40 | 14,72 | 15,39 | 4,41% | 140,00 |
| 23.01.2024 | 14,68 | 14,78 | 14,52 | 14,74 | 0,55% | 520,00 |
| 22.01.2024 | 14,62 | 14,79 | 14,50 | 14,66 | 0,14% | 67,00 |
| 19.01.2024 | 14,71 | 14,83 | 14,34 | 14,64 | -0,61% | - |
| 18.01.2024 | 14,58 | 14,94 | 14,41 | 14,73 | 1,03% | 350,00 |
| 17.01.2024 | 14,23 | 14,61 | 14,10 | 14,58 | 1,60% | 138,00 |
| 16.01.2024 | 14,41 | 14,55 | 14,13 | 14,35 | -0,42% | 545,00 |
| 15.01.2024 | 15,15 | 15,22 | 14,32 | 14,41 | -4,76% | 415,00 |
| 12.01.2024 | 16,10 | 16,20 | 13,88 | 15,13 | -5,91% | 4.746,00 |
| 11.01.2024 | 16,54 | 16,64 | 15,93 | 16,08 | -2,31% | 1.024,00 |
| 10.01.2024 | 16,29 | 16,53 | 16,22 | 16,46 | 0,80% | 124,00 |
| 09.01.2024 | 16,36 | 16,49 | 16,33 | 16,33 | -0,31% | 1.900,00 |
| 08.01.2024 | 16,17 | 16,47 | 16,02 | 16,38 | 1,30% | - |
| 05.01.2024 | 15,85 | 16,25 | 15,81 | 16,17 | 1,76% | - |
| 04.01.2024 | 15,91 | 16,12 | 15,71 | 15,89 | -0,25% | 936,00 |
| 03.01.2024 | 16,23 | 16,24 | 15,77 | 15,93 | -1,97% | 125,00 |
| 02.01.2024 | 16,47 | 16,57 | 16,23 | 16,25 | -1,34% | 192,00 |
| 29.12.2023 | 16,44 | 16,66 | 16,28 | 16,47 | 0,18% | 4,00 |
| 28.12.2023 | 16,58 | 16,70 | 16,35 | 16,44 | -0,84% | 94,00 |
| 27.12.2023 | 16,88 | 16,90 | 16,49 | 16,58 | -1,13% | 210,00 |
| 22.12.2023 | 16,71 | 16,91 | 16,54 | 16,77 | 0,36% | 120,00 |
| 21.12.2023 | 17,35 | 17,50 | 16,53 | 16,71 | -3,35% | - |
| 20.12.2023 | 17,41 | 17,61 | 17,16 | 17,29 | -0,58% | - |
| 19.12.2023 | 17,83 | 17,88 | 17,12 | 17,39 | -2,47% | - |
| 18.12.2023 | 17,89 | 17,99 | 17,71 | 17,83 | 0,00% | - |
| 15.12.2023 | 18,36 | 18,65 | 17,78 | 17,83 | -2,67% | - |
| 14.12.2023 | 17,42 | 18,38 | 17,42 | 18,32 | 3,44% | - |
| 13.12.2023 | 17,84 | 17,85 | 17,43 | 17,71 | -0,73% | - |
| 12.12.2023 | 17,63 | 17,84 | 17,62 | 17,84 | 1,31% | 100,00 |
| 11.12.2023 | 17,98 | 18,17 | 17,58 | 17,61 | -1,95% | - |
| 08.12.2023 | 17,48 | 18,01 | 17,46 | 17,96 | 2,86% | 130,00 |
| 07.12.2023 | 17,77 | 17,92 | 17,39 | 17,46 | -1,74% | - |
| 06.12.2023 | 17,43 | 17,85 | 17,43 | 17,77 | 1,95% | - |
| 05.12.2023 | 17,42 | 17,55 | 17,14 | 17,43 | 0,17% | - |
| 04.12.2023 | 17,58 | 18,05 | 17,17 | 17,40 | -1,14% | 335,00 |