Deutsche Märkte geschlossen

Burberry Group plc (BRBY.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
1.808,00+74,00 (+4,27%)
Börsenschluss: 05:18PM BST
Zeitraum:
02. Okt. 2021 - 02. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Sept. 20221.740,001.808,001.728,591.808,001.808,002.889.293
29. Sept. 20221.776,501.787,391.699,501.734,001.734,002.436.049
28. Sept. 20221.713,501.777,001.700,001.776,501.776,504.946.926
27. Sept. 20221.665,001.733,001.660,001.684,501.684,501.738.232
26. Sept. 20221.640,501.675,501.629,001.636,091.636,091.463.764
23. Sept. 20221.720,501.721,001.634,001.639,001.639,003.477.671
22. Sept. 20221.720,001.748,001.713,001.718,001.718,001.014.820
21. Sept. 20221.759,001.759,001.704,501.744,001.744,00910.611
20. Sept. 20221.729,501.769,501.713,001.722,001.722,00955.155
16. Sept. 20221.713,501.728,501.702,501.724,001.724,001.833.033
15. Sept. 20221.774,001.782,001.716,001.729,501.729,50946.463
14. Sept. 20221.762,001.790,001.750,001.772,001.772,00867.667
13. Sept. 20221.791,501.815,501.771,501.773,001.773,00981.083
12. Sept. 20221.743,001.778,501.723,631.773,001.773,001.078.595
09. Sept. 20221.712,501.721,501.704,001.711,501.711,50878.561
08. Sept. 20221.716,001.732,501.670,501.701,001.701,001.530.498
07. Sept. 20221.696,001.716,501.688,501.706,001.706,001.161.097
06. Sept. 20221.694,501.735,001.693,281.714,001.714,001.085.562
05. Sept. 20221.697,001.706,001.657,001.703,501.703,501.234.685
02. Sept. 20221.705,501.731,001.698,001.715,001.715,001.309.462
01. Sept. 20221.723,501.784,171.671,501.687,501.687,504.062.007
31. Aug. 20221.760,501.790,001.738,001.748,001.748,005.179.440
30. Aug. 20221.731,001.777,501.731,001.745,001.745,001.181.402
26. Aug. 20221.788,501.796,001.735,001.735,001.735,00912.846
25. Aug. 20221.762,001.785,501.761,001.776,501.776,501.141.629
24. Aug. 20221.767,001.779,501.729,001.770,501.770,501.354.237
23. Aug. 20221.776,001.801,501.771,501.779,501.779,504.838.716
22. Aug. 20221.810,001.823,801.781,001.791,501.791,501.069.787
19. Aug. 20221.813,001.826,501.807,001.815,001.815,00884.992
18. Aug. 20221.823,001.839,501.808,501.818,001.818,001.587.022
17. Aug. 20221.812,001.830,001.805,001.819,501.819,501.329.850
16. Aug. 20221.809,501.816,501.793,001.806,501.806,501.294.111
15. Aug. 20221.796,001.811,001.796,001.805,001.805,001.636.035
12. Aug. 20221.793,501.804,001.781,001.796,001.796,00691.698
11. Aug. 20221.805,001.807,001.784,501.797,501.797,50711.435
10. Aug. 20221.764,501.806,501.764,501.799,501.799,501.158.827
09. Aug. 20221.792,001.802,001.766,501.777,001.777,001.607.984
08. Aug. 20221.780,001.805,501.779,501.791,501.791,501.793.944
05. Aug. 20221.797,501.812,001.767,001.776,001.776,00563.408
04. Aug. 20221.780,501.828,501.778,501.801,001.801,001.450.811
03. Aug. 20221.744,001.772,501.735,501.772,501.772,50873.445
02. Aug. 20221.771,501.773,001.741,001.741,501.741,501.011.679
01. Aug. 20221.795,501.799,501.780,501.784,501.784,50555.274
29. Juli 20221.777,001.799,501.760,001.796,001.796,00977.570
28. Juli 20221.737,501.761,501.712,501.758,501.758,50670.645
27. Juli 20221.690,001.744,501.678,001.720,501.720,50998.787
26. Juli 20221.746,501.753,501.682,001.683,501.683,501.043.573
25. Juli 20221.723,001.758,001.721,001.741,001.741,00614.621
22. Juli 20221.718,001.736,501.712,501.725,501.725,50558.921
21. Juli 20221.695,001.731,501.691,001.719,501.719,501.026.981
20. Juli 20221.730,001.734,441.683,001.698,001.698,00896.344
19. Juli 20221.632,501.720,001.623,501.716,001.716,001.100.040
18. Juli 20221.602,001.655,501.600,501.643,501.643,502.339.865
15. Juli 20221.633,001.645,001.529,001.586,501.586,502.302.582
14. Juli 20221.645,001.681,501.643,001.648,501.648,504.251.373
13. Juli 20221.674,001.685,501.626,001.656,501.656,502.743.518
12. Juli 20221.640,001.683,501.639,001.679,501.679,50917.506
11. Juli 20221.607,001.651,001.594,001.651,001.651,001.678.902
08. Juli 20221.640,001.657,501.625,501.639,501.639,501.062.535
07. Juli 20221.647,001.670,501.628,001.629,001.629,00919.755
06. Juli 20221.607,001.642,501.607,001.629,501.629,501.212.930
05. Juli 20221.625,501.643,501.556,001.580,001.580,001.955.359
04. Juli 20221.655,001.661,501.638,501.638,501.638,50791.542
01. Juli 20221.626,501.667,501.623,001.632,001.632,00965.839
30. Juni 20221.635,001.645,501.599,001.641,001.641,001.241.463
29. Juni 20221.661,001.706,501.660,501.695,001.695,00766.940
28. Juni 20221.692,001.706,501.668,001.678,501.678,50895.193
27. Juni 20221.723,001.732,001.664,001.664,001.664,00866.945
24. Juni 20221.646,501.699,501.643,001.698,001.698,001.125.899
23. Juni 20221.597,501.633,001.594,001.633,001.633,00743.114
22. Juni 20221.610,501.617,501.575,001.605,501.605,50871.018
21. Juni 20221.653,501.679,001.629,501.637,501.637,50851.272
20. Juni 20221.621,001.643,001.608,001.640,501.640,501.526.283
17. Juni 20221.606,001.627,501.582,001.617,001.617,001.630.622
16. Juni 20221.621,501.628,001.592,001.597,501.597,501.450.464
15. Juni 20221.611,001.652,501.604,501.640,501.640,50826.279
14. Juni 20221.610,501.616,001.588,001.593,001.593,001.512.457
13. Juni 20221.613,001.627,001.583,501.609,001.609,001.953.914
10. Juni 20221.672,001.686,501.629,501.636,501.636,501.212.378
09. Juni 20221.700,001.702,501.678,001.684,501.684,501.091.414
08. Juni 20221.719,501.729,501.698,501.715,001.715,00947.852
07. Juni 20221.729,501.738,001.708,001.715,001.715,001.160.847
06. Juni 20221.736,501.743,001.715,001.743,001.743,001.856.387
01. Juni 20221.714,001.745,001.701,501.701,501.701,501.429.182
31. Mai 20221.711,501.730,001.689,001.713,001.713,002.715.463
30. Mai 20221.682,001.712,501.665,171.705,001.705,001.549.030
27. Mai 20221.651,001.684,501.638,001.670,501.670,501.265.267
26. Mai 20221.572,001.641,501.571,001.641,001.641,001.718.861
25. Mai 20221.589,001.594,501.529,501.569,001.569,001.001.644
24. Mai 20221.604,001.614,501.577,001.577,001.577,001.358.857
23. Mai 20221.604,501.637,501.595,501.622,501.622,502.303.259
20. Mai 20221.630,001.632,001.571,001.586,001.586,001.848.445
19. Mai 20221.585,501.597,001.558,001.594,501.594,501.965.864
18. Mai 20221.621,501.629,501.545,001.584,001.584,001.512.186
17. Mai 20221.599,501.599,501.562,611.583,501.583,501.489.880
16. Mai 20221.572,501.580,001.552,001.576,001.576,00944.785
13. Mai 20221.551,001.583,501.545,001.575,001.575,001.213.483
12. Mai 20221.505,501.547,501.481,501.542,501.542,501.345.571
11. Mai 20221.500,501.570,501.498,001.547,501.547,501.730.409
10. Mai 20221.515,501.515,501.473,501.482,001.482,00920.792
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...