Burberry Group plc BRBY
LSE · Vereinigtes Königreich · Kurzlebige Konsumgüter
GBp 1.020,000,00 (0,00 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1.019,50 | -0,05 % | GBp 1.017,00 | GBp 1.029,00 | GBp 1.002,50 | 1,74M |
| 2026-09-30 | GBp 1.020,00 | -0,83 % | GBp 1.034,50 | GBp 1.037,50 | GBp 1.017,00 | 3,90M |
| 2026-09-29 | GBp 1.028,50 | +0,49 % | GBp 1.029,00 | GBp 1.043,50 | GBp 1.021,00 | 2,00M |
| 2026-09-28 | GBp 1.023,50 | +0,64 % | GBp 1.026,00 | GBp 1.033,50 | GBp 1.001,00 | 1,64M |
| 2026-09-25 | GBp 1.017,00 | -0,73 % | GBp 1.033,00 | GBp 1.038,00 | GBp 1.015,00 | 3,50M |
| 2026-09-24 | GBp 1.024,50 | -1,06 % | GBp 1.034,00 | GBp 1.043,00 | GBp 1.022,00 | 2,36M |
| 2026-09-23 | GBp 1.035,50 | +1,12 % | GBp 1.033,00 | GBp 1.055,50 | GBp 1.024,73 | 2,17M |
| 2026-09-22 | GBp 1.024,00 | -0,15 % | GBp 1.023,50 | GBp 1.052,00 | GBp 1.005,00 | 4,14M |
| 2026-09-21 | GBp 1.025,50 | +2,96 % | GBp 1.001,00 | GBp 1.026,50 | GBp 995,00 | 3,00M |
| 2026-09-18 | GBp 996,00 | -1,73 % | GBp 1.014,00 | GBp 1.015,50 | GBp 986,40 | 5,41M |
| 2026-09-17 | GBp 1.013,50 | +0,45 % | GBp 1.016,50 | GBp 1.021,00 | GBp 998,40 | 1,59M |
| 2026-09-16 | GBp 1.009,00 | +3,21 % | GBp 978,60 | GBp 1.011,00 | GBp 953,40 | 3,51M |
| 2026-09-15 | GBp 977,60 | -2,00 % | GBp 995,80 | GBp 1.002,50 | GBp 977,60 | 2,61M |
| 2026-09-14 | GBp 997,60 | -2,00 % | GBp 1.014,00 | GBp 1.023,00 | GBp 993,60 | 1,63M |
| 2026-09-11 | GBp 1.018,00 | -1,12 % | GBp 1.030,00 | GBp 1.047,00 | GBp 1.013,00 | 1,59M |
| 2026-09-10 | GBp 1.029,50 | -0,53 % | GBp 1.031,50 | GBp 1.043,00 | GBp 1.022,00 | 1,37M |
| 2026-09-09 | GBp 1.035,00 | -3,99 % | GBp 1.050,00 | GBp 1.060,50 | GBp 1.033,50 | 3,06M |
| 2026-09-08 | GBp 1.078,00 | -2,18 % | GBp 1.096,50 | GBp 1.107,50 | GBp 1.078,00 | 1,32M |
| 2026-09-07 | GBp 1.102,00 | -0,14 % | GBp 1.105,00 | GBp 1.111,50 | GBp 1.078,00 | 1,19M |
| 2026-09-04 | GBp 1.103,50 | +0,59 % | GBp 1.095,50 | GBp 1.120,50 | GBp 1.091,95 | 2,77M |
| 2026-09-03 | GBp 1.097,00 | +2,00 % | GBp 1.073,50 | GBp 1.106,50 | GBp 1.046,00 | 2,86M |
| 2026-09-02 | GBp 1.075,50 | +0,51 % | GBp 1.063,50 | GBp 1.081,00 | GBp 1.038,85 | 1,32M |
| 2026-09-01 | GBp 1.070,00 | -1,29 % | GBp 1.066,00 | GBp 1.090,50 | GBp 1.055,50 | 1,77M |
| 2026-08-28 | GBp 1.084,00 | +1,12 % | GBp 1.072,00 | GBp 1.099,50 | GBp 1.071,00 | 3,64M |
| 2026-08-27 | GBp 1.072,00 | -1,47 % | GBp 1.086,00 | GBp 1.089,50 | GBp 1.068,00 | 906,71K |
| 2026-08-26 | GBp 1.088,00 | +0,74 % | GBp 1.088,00 | GBp 1.102,50 | GBp 1.084,50 | 1,61M |
| 2026-08-25 | GBp 1.080,00 | +0,19 % | GBp 1.076,50 | GBp 1.085,00 | GBp 1.068,70 | 2,02M |
| 2026-08-24 | GBp 1.078,00 | +0,79 % | GBp 1.068,00 | GBp 1.085,00 | GBp 1.065,50 | 1,89M |
| 2026-08-21 | GBp 1.069,50 | +1,23 % | GBp 1.055,50 | GBp 1.074,50 | GBp 1.048,95 | 1,01M |
| 2026-08-20 | GBp 1.056,50 | -2,45 % | GBp 1.081,00 | GBp 1.084,00 | GBp 1.047,00 | 939,85K |
| 2026-08-19 | GBp 1.083,00 | +0,79 % | GBp 1.068,00 | GBp 1.100,00 | GBp 1.059,00 | 1,27M |
| 2026-08-18 | GBp 1.074,50 | +2,33 % | GBp 1.044,50 | GBp 1.085,50 | GBp 1.038,00 | 3,56M |
| 2026-08-17 | GBp 1.050,00 | -2,73 % | GBp 1.077,50 | GBp 1.086,00 | GBp 1.045,00 | 1,57M |
| 2026-08-14 | GBp 1.079,50 | -1,68 % | GBp 1.102,50 | GBp 1.114,73 | GBp 1.070,50 | 887,35K |
| 2026-08-13 | GBp 1.098,00 | -2,01 % | GBp 1.137,00 | GBp 1.139,30 | GBp 1.096,50 | 3,76M |
| 2026-08-12 | GBp 1.120,50 | -4,23 % | GBp 1.167,00 | GBp 1.167,00 | GBp 1.113,00 | 1,16M |
| 2026-08-11 | GBp 1.170,00 | -0,09 % | GBp 1.167,00 | GBp 1.178,00 | GBp 1.158,50 | 712,35K |
| 2026-08-10 | GBp 1.171,00 | +0,56 % | GBp 1.153,50 | GBp 1.172,50 | GBp 1.149,50 | 2,70M |
| 2026-08-07 | GBp 1.164,50 | -2,55 % | GBp 1.187,50 | GBp 1.194,00 | GBp 1.164,50 | 3,96M |
| 2026-08-06 | GBp 1.195,00 | -1,16 % | GBp 1.213,50 | GBp 1.232,00 | GBp 1.193,50 | 1,46M |
| 2026-08-05 | GBp 1.209,00 | -0,12 % | GBp 1.220,50 | GBp 1.221,50 | GBp 1.181,00 | 2,05M |
| 2026-08-04 | GBp 1.210,50 | +0,25 % | GBp 1.198,50 | GBp 1.219,00 | GBp 1.183,50 | 868,40K |
| 2026-08-03 | GBp 1.207,50 | +1,68 % | GBp 1.187,50 | GBp 1.229,00 | GBp 1.186,00 | 1,81M |
| 2026-07-31 | GBp 1.187,50 | -0,54 % | GBp 1.189,00 | GBp 1.220,00 | GBp 1.187,50 | 1,96M |
| 2026-07-30 | GBp 1.194,00 | +0,08 % | GBp 1.177,00 | GBp 1.211,50 | GBp 1.172,00 | 3,38M |
| 2026-07-29 | GBp 1.193,00 | +4,65 % | GBp 1.157,00 | GBp 1.203,00 | GBp 1.144,00 | 2,49M |
| 2026-07-28 | GBp 1.140,00 | +4,97 % | GBp 1.099,00 | GBp 1.157,50 | GBp 1.081,00 | 2,67M |
| 2026-07-27 | GBp 1.086,00 | +1,69 % | GBp 1.087,00 | GBp 1.096,50 | GBp 1.069,00 | 5,15M |
| 2026-07-24 | GBp 1.068,00 | +2,94 % | GBp 1.032,50 | GBp 1.068,00 | GBp 1.031,50 | 2,06M |
| 2026-07-23 | GBp 1.037,50 | -1,24 % | GBp 1.036,50 | GBp 1.065,12 | GBp 1.026,00 | 1,43M |
| 2026-07-22 | GBp 1.050,50 | -3,31 % | GBp 1.075,50 | GBp 1.086,00 | GBp 1.049,00 | 3,54M |
| 2026-07-21 | GBp 1.086,50 | +3,72 % | GBp 1.044,00 | GBp 1.086,50 | GBp 1.039,50 | 2,34M |
| 2026-07-20 | GBp 1.047,50 | -0,14 % | GBp 1.045,50 | GBp 1.054,50 | GBp 1.027,00 | 1,61M |
| 2026-07-17 | GBp 1.049,00 | -6,38 % | GBp 1.098,00 | GBp 1.120,00 | GBp 1.032,00 | 4,17M |
| 2026-07-16 | GBp 1.120,50 | +2,33 % | GBp 1.084,00 | GBp 1.132,00 | GBp 1.080,50 | 2,57M |
| 2026-07-15 | GBp 1.095,00 | +2,43 % | GBp 1.091,00 | GBp 1.102,50 | GBp 1.070,00 | 1,06M |
| 2026-07-14 | GBp 1.069,00 | -1,06 % | GBp 1.062,50 | GBp 1.083,00 | GBp 1.054,00 | 891,96K |
| 2026-07-13 | GBp 1.080,50 | +1,03 % | GBp 1.063,50 | GBp 1.098,50 | GBp 1.063,00 | 1,06M |
| 2026-07-10 | GBp 1.069,50 | -0,56 % | GBp 1.080,50 | GBp 1.092,50 | GBp 1.067,00 | 1,09M |
| 2026-07-09 | GBp 1.075,50 | +1,75 % | GBp 1.074,00 | GBp 1.083,00 | GBp 1.052,00 | 923,33K |
| 2026-07-08 | GBp 1.057,00 | -4,34 % | GBp 1.101,00 | GBp 1.113,50 | GBp 1.048,50 | 1,66M |
| 2026-07-07 | GBp 1.105,00 | +1,10 % | GBp 1.105,50 | GBp 1.137,00 | GBp 1.081,00 | 1,04M |
| 2026-07-06 | GBp 1.093,00 | +1,25 % | GBp 1.078,00 | GBp 1.105,00 | GBp 1.077,10 | 744,31K |
| 2026-07-03 | GBp 1.079,50 | +0,89 % | GBp 1.063,50 | GBp 1.081,73 | GBp 1.058,00 | 686,40K |
| 2026-07-02 | GBp 1.070,00 | +1,23 % | GBp 1.060,00 | GBp 1.080,00 | GBp 1.052,00 | 1,11M |
| 2026-07-01 | GBp 1.057,00 | -0,47 % | GBp 1.057,50 | GBp 1.063,50 | GBp 1.032,00 | 1,50M |
| 2026-06-30 | GBp 1.062,00 | -3,01 % | GBp 1.090,00 | GBp 1.096,71 | GBp 1.051,00 | 1,94M |
| 2026-06-29 | GBp 1.095,00 | -1,22 % | GBp 1.111,00 | GBp 1.119,50 | GBp 1.086,00 | 858,19K |
| 2026-06-26 | GBp 1.108,50 | +2,35 % | GBp 1.081,50 | GBp 1.114,50 | GBp 1.077,00 | 1,24M |
| 2026-06-25 | GBp 1.083,00 | -0,18 % | GBp 1.084,50 | GBp 1.123,00 | GBp 1.067,36 | 2,35M |
| 2026-06-24 | GBp 1.085,00 | +1,40 % | GBp 1.080,00 | GBp 1.089,00 | GBp 1.070,00 | 2,72M |
| 2026-06-23 | GBp 1.070,00 | -2,95 % | GBp 1.090,50 | GBp 1.093,50 | GBp 1.062,00 | 1,82M |
| 2026-06-22 | GBp 1.102,50 | -2,82 % | GBp 1.132,00 | GBp 1.138,50 | GBp 1.084,50 | 862,26K |
| 2026-06-19 | GBp 1.134,50 | -1,09 % | GBp 1.156,00 | GBp 1.156,00 | GBp 1.120,00 | 1,76M |
| 2026-06-18 | GBp 1.147,00 | +1,73 % | GBp 1.114,50 | GBp 1.147,00 | GBp 1.099,00 | 1,79M |
| 2026-06-17 | GBp 1.127,50 | -2,59 % | GBp 1.163,00 | GBp 1.165,00 | GBp 1.120,00 | 5,09M |
| 2026-06-16 | GBp 1.157,50 | +0,30 % | GBp 1.153,50 | GBp 1.165,00 | GBp 1.131,00 | 1,42M |
| 2026-06-15 | GBp 1.154,00 | -1,83 % | GBp 1.200,50 | GBp 1.215,00 | GBp 1.139,50 | 1,42M |
| 2026-06-12 | GBp 1.175,50 | +3,34 % | GBp 1.161,00 | GBp 1.196,50 | GBp 1.143,00 | 1,89M |
| 2026-06-11 | GBp 1.137,50 | +1,84 % | GBp 1.117,50 | GBp 1.153,00 | GBp 1.109,00 | 1,09M |
| 2026-06-10 | GBp 1.117,00 | +0,40 % | GBp 1.124,50 | GBp 1.126,50 | GBp 1.091,00 | 2,12M |
| 2026-06-09 | GBp 1.112,50 | +1,74 % | GBp 1.109,00 | GBp 1.143,50 | GBp 1.094,00 | 7,46M |
| 2026-06-08 | GBp 1.093,50 | -1,13 % | GBp 1.093,50 | GBp 1.119,50 | GBp 1.076,00 | 10,61M |
| 2026-06-05 | GBp 1.106,00 | -0,54 % | GBp 1.129,50 | GBp 1.133,00 | GBp 1.104,50 | 3,98M |
| 2026-06-04 | GBp 1.112,00 | -0,71 % | GBp 1.121,50 | GBp 1.132,50 | GBp 1.102,00 | 1,94M |
| 2026-06-03 | GBp 1.120,00 | -4,27 % | GBp 1.162,50 | GBp 1.170,00 | GBp 1.120,00 | 2,08M |
| 2026-06-02 | GBp 1.170,00 | +0,39 % | GBp 1.176,00 | GBp 1.187,00 | GBp 1.159,00 | 844,52K |
| 2026-06-01 | GBp 1.165,50 | -1,15 % | GBp 1.173,50 | GBp 1.184,50 | GBp 1.152,50 | 1,99M |
| 2026-05-29 | GBp 1.179,00 | -0,25 % | GBp 1.195,00 | GBp 1.213,00 | GBp 1.177,00 | 2,27M |
| 2026-05-28 | GBp 1.182,00 | -0,84 % | GBp 1.198,50 | GBp 1.198,50 | GBp 1.164,00 | 3,12M |