13,633€
3,08%
Echtzeit-Aktienkurs Burberry Group PLC
Bid:
Ask:
Aktienkurse zur Burberry Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 13,20 | 13,61 | 13,20 | 13,23 | -2,22% | 1.328,00 |
| 24.04.2024 | 13,65 | 13,82 | 13,26 | 13,53 | -1,74% | 7.496,00 |
| 23.04.2024 | 13,63 | 13,77 | 13,43 | 13,77 | -0,04% | 1.790,00 |
| 22.04.2024 | 13,56 | 13,77 | 13,40 | 13,77 | 2,99% | 5.207,00 |
| 19.04.2024 | 13,24 | 13,38 | 12,94 | 13,37 | -0,11% | 3.484,00 |
| 18.04.2024 | 13,72 | 13,72 | 13,18 | 13,39 | -0,89% | 3.381,00 |
| 17.04.2024 | 13,78 | 13,87 | 13,51 | 13,51 | -0,41% | 442,00 |
| 16.04.2024 | 13,71 | 13,86 | 13,51 | 13,56 | -2,16% | 6.694,00 |
| 15.04.2024 | 13,99 | 13,99 | 13,63 | 13,86 | 1,65% | 1.835,00 |
| 12.04.2024 | 14,28 | 14,29 | 13,64 | 13,64 | -1,20% | 4.710,00 |
| 11.04.2024 | 14,31 | 14,31 | 13,80 | 13,80 | -3,29% | 746,00 |
| 10.04.2024 | 14,54 | 14,54 | 14,27 | 14,27 | 0,71% | 1.395,00 |
| 09.04.2024 | 14,10 | 14,32 | 13,89 | 14,17 | 0,11% | 2.324,00 |
| 08.04.2024 | 13,81 | 14,16 | 13,61 | 14,16 | 3,89% | 1.603,00 |
| 05.04.2024 | 13,97 | 13,97 | 13,57 | 13,63 | -2,43% | 1.804,00 |
| 04.04.2024 | 14,01 | 14,05 | 13,73 | 13,97 | 1,38% | 975,00 |
| 03.04.2024 | 14,01 | 14,01 | 13,68 | 13,78 | -1,50% | 2.658,00 |
| 02.04.2024 | 14,38 | 14,50 | 13,98 | 13,99 | -2,88% | 5.414,00 |
| 28.03.2024 | 14,60 | 14,60 | 14,34 | 14,40 | -0,96% | 4.621,00 |
| 27.03.2024 | 14,38 | 14,54 | 14,24 | 14,54 | 0,97% | 2.619,00 |
| 26.03.2024 | 14,28 | 14,48 | 13,88 | 14,40 | 2,56% | 1.519,00 |
| 25.03.2024 | 13,92 | 14,32 | 13,80 | 14,04 | -0,71% | 2.486,00 |
| 22.03.2024 | 13,92 | 14,24 | 13,92 | 14,14 | -0,28% | 2.620,00 |
| 21.03.2024 | 14,54 | 14,54 | 13,94 | 14,18 | -0,70% | 1.694,00 |
| 20.03.2024 | 14,40 | 14,40 | 13,72 | 14,28 | -2,46% | 9.933,00 |
| 19.03.2024 | 14,98 | 14,98 | 14,42 | 14,64 | -2,01% | 1.786,00 |
| 18.03.2024 | 15,22 | 15,22 | 14,86 | 14,94 | 0,40% | 665,00 |
| 15.03.2024 | 14,76 | 15,08 | 14,72 | 14,88 | -0,80% | 542,00 |
| 14.03.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,27% | 496,00 |
| 13.03.2024 | 14,72 | 15,00 | 14,64 | 14,96 | 2,19% | 1.419,00 |
| 12.03.2024 | 14,84 | 14,96 | 14,56 | 14,64 | -1,08% | 1.903,00 |
| 11.03.2024 | 14,98 | 14,98 | 14,60 | 14,80 | -1,07% | 3.075,00 |
| 08.03.2024 | 14,90 | 14,96 | 14,62 | 14,96 | 0,94% | 1.394,00 |
| 07.03.2024 | 14,98 | 14,98 | 14,52 | 14,82 | -0,67% | 4.479,00 |
| 06.03.2024 | 14,94 | 15,30 | 14,92 | 14,92 | -0,13% | 734,00 |
| 05.03.2024 | 14,56 | 14,94 | 14,56 | 14,94 | -0,80% | 1.745,00 |
| 04.03.2024 | 15,30 | 15,30 | 14,84 | 15,06 | -1,57% | 5.582,00 |
| 01.03.2024 | 15,22 | 15,36 | 15,14 | 15,30 | 1,59% | 2.282,00 |
| 29.02.2024 | 15,02 | 15,30 | 15,02 | 15,06 | -0,40% | 719,00 |
| 28.02.2024 | 15,22 | 15,24 | 15,00 | 15,12 | -2,45% | 1.530,00 |
| 27.02.2024 | 15,12 | 15,70 | 15,04 | 15,50 | 2,11% | 9.131,00 |
| 26.02.2024 | 15,50 | 15,50 | 15,02 | 15,18 | -2,19% | 7.516,00 |
| 23.02.2024 | 15,64 | 15,70 | 15,42 | 15,52 | 0,65% | 5.440,00 |
| 22.02.2024 | 15,56 | 15,56 | 15,32 | 15,42 | 0,78% | 924,00 |
| 21.02.2024 | 15,34 | 15,72 | 15,30 | 15,30 | -1,42% | 889,00 |
| 20.02.2024 | 15,56 | 15,64 | 15,34 | 15,52 | -1,40% | 7.030,00 |
| 19.02.2024 | 15,86 | 15,86 | 15,44 | 15,74 | 0,77% | 2.529,00 |
| 16.02.2024 | 15,48 | 16,00 | 15,42 | 15,62 | 0,13% | 2.318,00 |
| 15.02.2024 | 15,24 | 15,72 | 15,24 | 15,60 | 2,90% | 578,00 |
| 14.02.2024 | 15,02 | 15,70 | 15,02 | 15,16 | 0,93% | 1.714,00 |
| 13.02.2024 | 15,94 | 15,94 | 15,02 | 15,02 | -5,53% | 852,00 |
| 12.02.2024 | 15,14 | 15,98 | 15,14 | 15,90 | 5,02% | 6.664,00 |
| 09.02.2024 | 15,48 | 15,48 | 14,82 | 15,14 | -2,95% | 2.861,00 |
| 08.02.2024 | 15,22 | 15,60 | 14,96 | 15,60 | 1,56% | 1.899,00 |
| 07.02.2024 | 14,96 | 15,64 | 14,60 | 15,36 | -0,65% | 26.920,00 |
| 06.02.2024 | 15,66 | 15,70 | 15,10 | 15,46 | -1,65% | 26.356,00 |
| 05.02.2024 | 15,20 | 15,72 | 15,20 | 15,72 | 4,24% | 17.180,00 |
| 02.02.2024 | 15,44 | 15,46 | 15,08 | 15,08 | -1,69% | 2.720,00 |
| 01.02.2024 | 15,50 | 15,54 | 15,20 | 15,34 | -1,67% | 1.124,00 |
| 31.01.2024 | 15,90 | 15,90 | 15,42 | 15,60 | -2,01% | 879,00 |
| 30.01.2024 | 15,60 | 15,92 | 15,48 | 15,92 | 0,89% | 1.817,00 |
| 29.01.2024 | 16,06 | 16,06 | 15,48 | 15,78 | -0,75% | 3.796,00 |
| 26.01.2024 | 15,28 | 16,10 | 15,28 | 15,90 | 2,85% | 6.238,00 |
| 25.01.2024 | 15,20 | 15,46 | 14,90 | 15,46 | 0,00% | 2.817,00 |
| 24.01.2024 | 14,68 | 15,46 | 14,68 | 15,46 | 4,32% | 6.775,00 |
| 23.01.2024 | 14,64 | 14,86 | 14,52 | 14,82 | 0,14% | 1.679,00 |
| 22.01.2024 | 14,76 | 14,82 | 14,52 | 14,80 | 0,95% | 2.469,00 |
| 19.01.2024 | 14,70 | 14,76 | 14,22 | 14,66 | -0,27% | 3.113,00 |
| 18.01.2024 | 14,60 | 14,82 | 14,36 | 14,70 | 0,27% | 6.198,00 |
| 17.01.2024 | 14,34 | 14,66 | 14,16 | 14,66 | 1,38% | 4.876,00 |
| 16.01.2024 | 14,22 | 14,66 | 14,22 | 14,46 | -0,14% | 5.694,00 |
| 15.01.2024 | 15,16 | 15,36 | 14,26 | 14,48 | -5,36% | 13.418,00 |
| 12.01.2024 | 16,18 | 16,18 | 13,90 | 15,30 | -6,48% | 28.707,00 |
| 11.01.2024 | 16,54 | 16,72 | 16,10 | 16,36 | 0,25% | 6.115,00 |
| 10.01.2024 | 16,38 | 16,52 | 16,32 | 16,32 | -0,61% | 968,00 |
| 09.01.2024 | 16,50 | 16,88 | 16,42 | 16,42 | -0,73% | 3.975,00 |
| 08.01.2024 | 16,46 | 16,54 | 15,90 | 16,54 | 2,22% | 3.455,00 |
| 05.01.2024 | 15,96 | 16,34 | 15,80 | 16,18 | 1,13% | 3.638,00 |
| 04.01.2024 | 16,02 | 16,16 | 15,62 | 16,00 | -0,12% | 5.520,00 |
| 03.01.2024 | 16,16 | 16,30 | 15,64 | 16,02 | -2,55% | 7.265,00 |
| 02.01.2024 | 16,66 | 16,66 | 16,14 | 16,44 | -0,96% | 2.530,00 |
| 29.12.2023 | 16,34 | 16,78 | 16,34 | 16,60 | 0,36% | 2.740,00 |
| 28.12.2023 | 16,84 | 16,84 | 16,50 | 16,54 | -1,31% | 2.495,00 |
| 27.12.2023 | 17,04 | 17,04 | 16,44 | 16,76 | 0,00% | 3.497,00 |
| 22.12.2023 | 16,52 | 17,00 | 16,52 | 16,76 | 0,48% | 2.485,00 |
| 21.12.2023 | 17,34 | 17,34 | 16,56 | 16,68 | -5,23% | 2.447,00 |
| 20.12.2023 | 17,50 | 17,60 | 17,34 | 17,60 | 1,50% | 1.054,00 |
| 19.12.2023 | 17,82 | 17,90 | 17,34 | 17,34 | -3,56% | 2.512,00 |
| 18.12.2023 | 17,94 | 18,14 | 17,82 | 17,98 | -0,33% | 2.691,00 |
| 15.12.2023 | 18,46 | 18,52 | 17,88 | 18,04 | -2,28% | 5.209,00 |
| 14.12.2023 | 17,64 | 18,50 | 17,64 | 18,46 | 3,59% | 3.031,00 |
| 13.12.2023 | 17,90 | 17,90 | 17,62 | 17,82 | 1,37% | 4.230,00 |
| 12.12.2023 | 17,80 | 17,96 | 17,46 | 17,58 | -1,12% | 2.565,00 |
| 11.12.2023 | 18,20 | 18,20 | 17,46 | 17,78 | -1,44% | 2.616,00 |
| 08.12.2023 | 17,60 | 18,10 | 17,60 | 18,04 | 2,62% | 2.648,00 |
| 07.12.2023 | 17,98 | 17,98 | 17,52 | 17,58 | -1,79% | 1.073,00 |
| 06.12.2023 | 17,70 | 17,92 | 17,38 | 17,90 | 1,82% | 2.478,00 |
| 05.12.2023 | 17,60 | 17,60 | 17,28 | 17,58 | -0,57% | 1.414,00 |
| 04.12.2023 | 17,68 | 17,88 | 17,32 | 17,68 | 0,00% | 12.558,00 |
| 01.12.2023 | 17,10 | 17,68 | 16,96 | 17,68 | 2,79% | 689,00 |