14,610€
-2,21%
Echtzeit-Aktienkurs Burberry Group PLC
Bid:
Ask:
Aktienkurse zur Burberry Group PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.03.2024 | 14,69 | 14,74 | 14,52 | 14,61 | -2,21% | - |
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 |
30.11.2023 | 16,78 | 17,26 | 16,78 | 17,20 | 0,94% | 4.134,00 |
29.11.2023 | 17,02 | 17,10 | 16,78 | 17,04 | -0,47% | 1.092,00 |
28.11.2023 | 17,34 | 17,34 | 17,06 | 17,12 | -2,73% | 800,00 |
27.11.2023 | 17,84 | 17,84 | 17,60 | 17,60 | -1,35% | 722,00 |
24.11.2023 | 17,90 | 17,90 | 17,68 | 17,84 | -0,22% | 395,00 |
23.11.2023 | 17,98 | 17,98 | 17,66 | 17,88 | -1,11% | 1.619,00 |
22.11.2023 | 18,20 | 18,30 | 17,88 | 18,08 | 1,80% | 1.542,00 |
21.11.2023 | 18,04 | 18,14 | 17,76 | 17,76 | -3,37% | 785,00 |
20.11.2023 | 18,40 | 18,52 | 18,04 | 18,38 | 0,88% | 770,00 |
17.11.2023 | 18,12 | 18,50 | 17,80 | 18,22 | 1,67% | 3.712,00 |
16.11.2023 | 19,72 | 19,72 | 17,80 | 17,92 | -11,29% | 8.607,00 |
15.11.2023 | 20,05 | 20,20 | 20,00 | 20,20 | 1,00% | 848,00 |
14.11.2023 | 19,44 | 20,00 | 19,12 | 20,00 | 2,46% | 1.170,00 |
13.11.2023 | 19,48 | 19,54 | 19,20 | 19,52 | -0,10% | 919,00 |
10.11.2023 | 19,60 | 19,62 | 19,10 | 19,54 | -2,30% | 234,00 |
09.11.2023 | 19,46 | 20,05 | 19,46 | 20,00 | 0,50% | 326,00 |
08.11.2023 | 19,72 | 19,90 | 19,50 | 19,90 | 0,81% | 363,00 |
07.11.2023 | 19,48 | 19,88 | 19,48 | 19,74 | -0,50% | 428,00 |
06.11.2023 | 20,20 | 20,20 | 19,84 | 19,84 | -2,27% | 45,00 |
03.11.2023 | 20,20 | 20,30 | 19,96 | 20,30 | 1,25% | 550,00 |
02.11.2023 | 19,94 | 20,30 | 19,94 | 20,05 | 2,51% | 512,00 |
01.11.2023 | 19,68 | 19,68 | 19,56 | 19,56 | -1,31% | 104,00 |
31.10.2023 | 19,42 | 19,82 | 19,42 | 19,82 | 1,64% | 285,00 |
30.10.2023 | 19,50 | 19,50 | 19,50 | 19,50 | -1,71% | 500,00 |
27.10.2023 | 19,84 | 19,84 | 19,84 | 19,84 | -0,20% | 155,00 |