14,450€
-0,55%
Echtzeit-Aktienkurs Burberry Group PLC
Bid:
Ask:
Aktienkurse zur Burberry Group PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 14,51 | 14,63 | 14,38 | 14,45 | -0,55% | 45,00 |
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 |
01.12.2023 | 17,29 | 17,61 | 17,07 | 17,60 | 2,15% | 500,00 |
30.11.2023 | 17,03 | 17,29 | 16,81 | 17,23 | 1,59% | - |
29.11.2023 | 17,03 | 17,08 | 16,89 | 16,96 | -0,41% | - |
28.11.2023 | 17,59 | 17,61 | 16,94 | 17,03 | -3,18% | 90,00 |
27.11.2023 | 17,66 | 17,89 | 17,52 | 17,59 | -0,73% | - |
24.11.2023 | 17,81 | 17,95 | 17,52 | 17,72 | -0,51% | - |
23.11.2023 | 18,01 | 18,03 | 17,61 | 17,81 | -1,11% | 25,00 |
22.11.2023 | 17,93 | 18,15 | 17,76 | 18,01 | 0,56% | 15,00 |
21.11.2023 | 18,24 | 18,35 | 17,89 | 17,91 | -1,81% | 25,00 |
20.11.2023 | 18,16 | 18,45 | 18,01 | 18,24 | 0,44% | - |
17.11.2023 | 18,13 | 18,34 | 17,67 | 18,16 | 0,06% | - |
16.11.2023 | 20,05 | 20,19 | 17,81 | 18,15 | -9,39% | 28,00 |
15.11.2023 | 19,77 | 20,12 | 19,69 | 20,03 | 1,32% | 13,00 |
14.11.2023 | 19,35 | 19,85 | 19,22 | 19,77 | 2,07% | - |
13.11.2023 | 19,30 | 19,53 | 19,25 | 19,37 | 0,05% | - |
10.11.2023 | 19,79 | 19,91 | 19,08 | 19,36 | -2,27% | - |
09.11.2023 | 19,71 | 20,20 | 19,54 | 19,81 | 0,61% | - |
08.11.2023 | 19,59 | 19,79 | 19,47 | 19,69 | 0,41% | - |
07.11.2023 | 19,66 | 19,79 | 19,57 | 19,61 | -0,51% | - |