£10,555
0,28%
Echtzeit-Aktienkurs Burberry Group PLC
Bid:
Ask:
Aktienkurse zur Burberry Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 10,51 | 10,51 | 10,34 | 10,41 | -1,14% | 157.815,00 |
| 30.05.2024 | 10,28 | 10,53 | 10,25 | 10,53 | 2,33% | 232.950,00 |
| 29.05.2024 | 10,31 | 10,36 | 10,21 | 10,29 | -0,72% | 227.545,00 |
| 28.05.2024 | 10,47 | 10,61 | 10,33 | 10,36 | -0,96% | 240.316,00 |
| 27.05.2024 | 10,46 | 10,53 | 10,44 | 10,46 | 0,59% | - |
| 24.05.2024 | 10,42 | 10,54 | 10,35 | 10,40 | -0,72% | 275.245,00 |
| 23.05.2024 | 10,51 | 10,53 | 10,40 | 10,48 | 0,07% | 159.121,00 |
| 22.05.2024 | 10,50 | 10,54 | 10,35 | 10,47 | -1,30% | 263.582,00 |
| 21.05.2024 | 10,59 | 10,72 | 10,39 | 10,61 | -1,37% | 353.163,00 |
| 20.05.2024 | 10,99 | 11,02 | 10,68 | 10,75 | -2,43% | 527.845,00 |
| 17.05.2024 | 11,40 | 11,60 | 10,93 | 11,02 | -2,56% | 389.724,00 |
| 16.05.2024 | 10,88 | 11,37 | 10,83 | 11,31 | 2,63% | 551.642,00 |
| 15.05.2024 | 11,89 | 11,89 | 11,02 | 11,02 | -7,28% | 912.913,00 |
| 14.05.2024 | 11,67 | 12,13 | 11,64 | 11,89 | 2,02% | 299.967,00 |
| 13.05.2024 | 11,78 | 11,80 | 11,58 | 11,65 | -0,94% | 518.746,00 |
| 10.05.2024 | 11,79 | 11,90 | 11,72 | 11,76 | 1,40% | 397.331,00 |
| 09.05.2024 | 11,51 | 11,66 | 11,42 | 11,60 | 0,80% | 285.591,00 |
| 08.05.2024 | 11,52 | 11,55 | 11,39 | 11,51 | -0,73% | 183.302,00 |
| 07.05.2024 | 11,96 | 12,04 | 11,54 | 11,59 | -4,01% | 249.512,00 |
| 06.05.2024 | 11,97 | 12,07 | 11,90 | 12,07 | 2,28% | - |
| 03.05.2024 | 11,55 | 11,88 | 11,55 | 11,81 | 3,24% | 190.051,00 |
| 02.05.2024 | 11,46 | 11,55 | 11,40 | 11,44 | -0,09% | 148.496,00 |
| 01.05.2024 | 11,53 | 11,63 | 11,44 | 11,45 | -0,52% | 31.586,00 |
| 30.04.2024 | 11,66 | 11,68 | 11,47 | 11,51 | -0,52% | 147.090,00 |
| 29.04.2024 | 11,64 | 11,66 | 11,44 | 11,57 | -0,15% | 88.871,00 |
| 26.04.2024 | 11,64 | 11,74 | 11,44 | 11,58 | 1,22% | 191.989,00 |
| 25.04.2024 | 11,38 | 11,51 | 11,33 | 11,44 | 0,86% | 184.670,00 |
| 24.04.2024 | 11,48 | 11,48 | 11,24 | 11,35 | -2,58% | 195.905,00 |
| 23.04.2024 | 11,67 | 11,70 | 11,55 | 11,65 | 0,71% | 160.296,00 |
| 22.04.2024 | 11,47 | 11,69 | 11,42 | 11,56 | 2,37% | 354.061,00 |
| 19.04.2024 | 11,17 | 11,30 | 11,04 | 11,30 | 0,67% | 208.272,00 |
| 18.04.2024 | 11,53 | 11,53 | 11,18 | 11,22 | -2,09% | 259.079,00 |
| 17.04.2024 | 11,45 | 11,67 | 11,45 | 11,46 | 1,01% | 281.550,00 |
| 16.04.2024 | 11,49 | 11,61 | 11,34 | 11,35 | -2,66% | 186.573,00 |
| 15.04.2024 | 11,70 | 11,92 | 11,60 | 11,66 | 0,04% | 127.319,00 |
| 12.04.2024 | 11,91 | 12,03 | 11,63 | 11,65 | -1,79% | 174.116,00 |
| 11.04.2024 | 11,97 | 12,03 | 11,81 | 11,86 | -1,68% | 164.872,00 |
| 10.04.2024 | 12,03 | 12,42 | 11,94 | 12,07 | 1,51% | 446.622,00 |
| 09.04.2024 | 11,85 | 12,09 | 11,73 | 11,89 | 0,17% | 202.905,00 |
| 08.04.2024 | 11,65 | 11,87 | 11,59 | 11,87 | 2,51% | 133.991,00 |
| 05.04.2024 | 11,65 | 11,69 | 11,52 | 11,58 | -2,20% | 218.061,00 |
| 04.04.2024 | 11,84 | 11,89 | 11,78 | 11,84 | 0,04% | 212.166,00 |
| 03.04.2024 | 11,83 | 11,90 | 11,68 | 11,83 | 0,98% | 312.982,00 |
| 02.04.2024 | 12,03 | 12,21 | 11,72 | 11,72 | -3,86% | 251.793,00 |
| 28.03.2024 | 12,30 | 12,44 | 12,18 | 12,19 | -1,14% | 164.340,00 |
| 27.03.2024 | 12,23 | 12,37 | 12,07 | 12,33 | 1,21% | 138.928,00 |
| 26.03.2024 | 11,94 | 12,22 | 11,84 | 12,18 | 1,52% | 182.340,00 |
| 25.03.2024 | 11,77 | 12,11 | 11,74 | 12,00 | 1,93% | 260.506,00 |
| 22.03.2024 | 11,85 | 12,06 | 11,77 | 11,77 | -1,15% | 290.826,00 |
| 21.03.2024 | 12,13 | 12,28 | 11,86 | 11,91 | -0,25% | 350.574,00 |
| 20.03.2024 | 11,80 | 12,01 | 11,57 | 11,94 | -2,97% | 515.828,00 |
| 19.03.2024 | 12,48 | 12,52 | 12,19 | 12,30 | -2,07% | 166.551,00 |
| 18.03.2024 | 12,76 | 12,86 | 12,49 | 12,56 | -1,26% | 120.556,00 |
| 15.03.2024 | 12,60 | 12,78 | 12,48 | 12,72 | 0,87% | 138.808,00 |
| 14.03.2024 | 12,71 | 13,00 | 12,57 | 12,61 | 0,12% | 121.456,00 |
| 13.03.2024 | 12,55 | 12,68 | 12,43 | 12,60 | 0,28% | 128.469,00 |
| 12.03.2024 | 12,64 | 12,66 | 12,46 | 12,56 | 0,38% | 127.444,00 |
| 11.03.2024 | 12,47 | 12,53 | 12,36 | 12,51 | -0,14% | 118.159,00 |
| 08.03.2024 | 12,56 | 12,64 | 12,41 | 12,53 | -0,67% | 62.246,00 |
| 07.03.2024 | 12,60 | 12,71 | 12,23 | 12,62 | -0,75% | 280.653,00 |
| 06.03.2024 | 12,57 | 12,91 | 12,57 | 12,71 | 0,32% | 135.854,00 |
| 05.03.2024 | 12,44 | 12,67 | 12,38 | 12,67 | 0,74% | 226.419,00 |
| 04.03.2024 | 12,82 | 12,82 | 12,52 | 12,58 | -2,39% | 172.868,00 |
| 01.03.2024 | 12,87 | 13,01 | 12,78 | 12,89 | 0,82% | 175.351,00 |
| 29.02.2024 | 12,81 | 12,95 | 12,73 | 12,78 | 0,25% | 147.095,00 |
| 28.02.2024 | 13,16 | 13,17 | 12,67 | 12,75 | -2,65% | 155.405,00 |
| 27.02.2024 | 12,87 | 13,36 | 12,84 | 13,10 | 1,73% | 361.718,00 |
| 26.02.2024 | 13,02 | 13,05 | 12,68 | 12,87 | -1,32% | 202.408,00 |
| 23.02.2024 | 13,16 | 13,22 | 13,01 | 13,05 | -0,42% | 166.165,00 |
| 22.02.2024 | 13,09 | 13,16 | 13,02 | 13,10 | 0,19% | 202.700,00 |
| 21.02.2024 | 13,16 | 13,29 | 13,08 | 13,08 | 0,00% | 165.666,00 |
| 20.02.2024 | 13,18 | 13,18 | 12,99 | 13,08 | -0,89% | 143.278,00 |
| 19.02.2024 | 13,24 | 13,27 | 13,05 | 13,19 | -1,44% | 205.768,00 |
| 16.02.2024 | 13,23 | 13,51 | 13,18 | 13,39 | 1,86% | 207.787,00 |
| 15.02.2024 | 13,09 | 13,32 | 13,09 | 13,14 | 1,43% | 175.615,00 |
| 14.02.2024 | 12,92 | 13,13 | 12,91 | 12,96 | -0,14% | 121.778,00 |
| 13.02.2024 | 13,32 | 13,37 | 12,88 | 12,97 | -2,16% | 151.733,00 |
| 12.02.2024 | 12,73 | 13,36 | 12,73 | 13,26 | 5,11% | 270.663,00 |
| 09.02.2024 | 13,03 | 13,04 | 12,58 | 12,62 | -2,66% | 376.361,00 |
| 08.02.2024 | 12,90 | 13,09 | 12,70 | 12,96 | 0,27% | 461.134,00 |
| 07.02.2024 | 13,15 | 13,22 | 12,85 | 12,93 | -1,86% | 336.957,00 |
| 06.02.2024 | 13,00 | 13,17 | 12,91 | 13,17 | 1,74% | 273.227,00 |
| 05.02.2024 | 12,99 | 13,20 | 12,91 | 12,95 | 1,05% | 221.487,00 |
| 02.02.2024 | 12,90 | 13,06 | 12,79 | 12,81 | -0,08% | 174.305,00 |
| 01.02.2024 | 13,01 | 13,03 | 12,81 | 12,82 | -1,99% | 214.672,00 |
| 31.01.2024 | 13,25 | 13,25 | 13,04 | 13,08 | -1,21% | 175.580,00 |
| 30.01.2024 | 13,47 | 13,47 | 13,20 | 13,24 | -1,41% | 174.692,00 |
| 29.01.2024 | 13,37 | 13,44 | 13,21 | 13,43 | 0,11% | 231.859,00 |
| 26.01.2024 | 13,10 | 13,51 | 12,96 | 13,42 | 4,93% | 406.764,00 |
| 25.01.2024 | 12,90 | 12,95 | 12,69 | 12,79 | -0,93% | 304.349,00 |
| 24.01.2024 | 12,64 | 12,91 | 12,53 | 12,91 | 3,49% | 326.362,00 |
| 23.01.2024 | 12,44 | 12,54 | 12,27 | 12,47 | 0,10% | 391.827,00 |
| 22.01.2024 | 12,48 | 12,55 | 12,27 | 12,46 | 0,95% | 362.428,00 |
| 19.01.2024 | 12,46 | 12,50 | 12,18 | 12,34 | 0,28% | 243.975,00 |
| 18.01.2024 | 12,73 | 12,75 | 12,23 | 12,31 | -0,36% | 445.290,00 |
| 17.01.2024 | 12,15 | 12,38 | 11,96 | 12,35 | 0,65% | 408.913,00 |
| 16.01.2024 | 12,09 | 12,40 | 12,05 | 12,27 | 0,47% | 636.619,00 |
| 15.01.2024 | 12,61 | 12,94 | 12,20 | 12,21 | -5,69% | 426.769,00 |
| 12.01.2024 | 11,65 | 13,02 | 11,65 | 12,95 | -4,81% | 1.254.575,00 |
| 11.01.2024 | 14,02 | 14,20 | 13,60 | 13,61 | -2,75% | 294.095,00 |