BRBY.L - Burberry Group plc

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Mai 20232.210,002.218,002.177,002.215,002.215,001.663.289
25. Mai 20232.223,002.223,002.170,002.192,002.192,001.355.764
24. Mai 20232.225,002.227,272.169,002.222,002.222,002.258.816
23. Mai 20232.312,002.321,002.249,252.258,002.258,001.753.320
22. Mai 20232.320,002.380,002.309,002.331,002.331,001.818.108
19. Mai 20232.325,002.366,002.290,002.290,002.290,002.107.534
18. Mai 20232.409,002.445,002.321,002.389,002.389,001.939.859
17. Mai 20232.530,002.538,002.485,002.520,002.520,001.010.881
16. Mai 20232.520,002.555,002.510,002.537,002.537,001.159.339
15. Mai 20232.529,002.553,002.516,002.525,002.525,001.191.303
12. Mai 20232.544,002.569,002.489,002.516,002.516,001.088.461
11. Mai 20232.512,002.549,002.498,002.524,002.524,00536.748
10. Mai 20232.535,002.535,002.474,792.506,002.506,00595.945
09. Mai 20232.537,002.542,002.503,502.518,002.518,001.516.071
05. Mai 20232.578,002.583,002.529,002.543,002.543,00820.852
04. Mai 20232.590,002.602,002.550,002.558,002.558,001.162.517
03. Mai 20232.562,002.623,002.556,002.607,002.607,001.228.781
02. Mai 20232.592,002.609,002.534,002.543,002.543,002.912.397
28. Apr. 20232.591,002.610,002.561,462.591,002.591,00913.455
27. Apr. 20232.594,002.632,002.592,002.602,002.602,001.892.178
26. Apr. 20232.627,002.627,002.567,752.596,002.596,001.192.047
25. Apr. 20232.624,002.656,002.617,002.641,002.641,00775.285
24. Apr. 20232.600,002.653,002.599,152.634,002.634,001.108.778
21. Apr. 20232.599,002.613,742.563,002.609,002.609,001.785.743
20. Apr. 20232.582,002.618,002.566,002.615,002.615,00753.146
19. Apr. 20232.599,002.609,002.572,002.589,002.589,00664.410
18. Apr. 20232.586,002.634,562.586,002.606,002.606,00587.215
17. Apr. 20232.601,002.605,002.570,002.581,002.581,00570.301
14. Apr. 20232.576,002.601,002.570,002.594,002.594,001.423.473
13. Apr. 20232.523,002.567,002.520,002.561,002.561,00804.826
12. Apr. 20232.491,002.521,002.490,002.498,002.498,001.006.518
11. Apr. 20232.500,002.520,002.476,002.489,002.489,00673.500
06. Apr. 20232.482,002.486,002.450,002.475,002.475,00540.513
05. Apr. 20232.523,002.529,002.485,002.485,002.485,001.034.240
04. Apr. 20232.556,002.567,002.501,002.519,002.519,001.980.398
03. Apr. 20232.576,002.576,002.532,002.537,002.537,00923.608
31. März 20232.553,002.592,002.552,412.586,002.586,001.101.970
30. März 20232.465,002.541,002.465,002.541,002.541,001.329.559
29. März 20232.430,002.482,002.425,002.455,002.455,001.409.007
28. März 20232.407,002.433,002.376,002.408,002.408,001.003.487
27. März 20232.373,002.407,002.342,002.383,002.383,001.081.622
24. März 20232.355,002.355,002.316,002.343,002.343,00964.860
23. März 20232.370,002.379,002.334,002.361,002.361,001.064.997
22. März 20232.369,002.379,002.341,002.370,002.370,001.995.359
21. März 20232.306,002.383,002.305,002.380,002.380,001.215.938
20. März 20232.252,002.304,002.218,002.292,002.292,00891.557
17. März 20232.297,002.322,612.234,002.267,002.267,003.436.998
16. März 20232.283,002.303,002.235,002.285,002.285,001.552.527
15. März 20232.327,002.330,002.239,562.249,002.249,001.293.183
14. März 20232.297,002.348,002.275,002.333,002.333,001.023.804
13. März 20232.439,002.450,002.273,002.295,002.295,001.944.845
10. März 20232.439,002.450,002.408,002.435,002.435,001.307.558
09. März 20232.514,002.519,002.472,532.473,002.473,002.023.428
08. März 20232.510,002.526,002.504,002.522,002.522,00962.130
07. März 20232.488,002.529,002.482,002.528,002.528,001.092.530
06. März 20232.508,002.531,002.497,002.527,002.527,001.047.651
03. März 20232.526,002.534,002.495,002.498,002.498,001.912.724
02. März 20232.463,002.531,002.463,002.526,002.526,001.201.634
01. März 20232.506,002.529,002.489,002.500,002.500,002.428.563
28. Feb. 20232.447,002.472,002.433,002.466,002.466,002.648.692
27. Feb. 20232.417,002.457,002.416,002.450,002.450,001.225.212
24. Feb. 20232.470,002.473,002.397,002.397,002.397,001.547.688
23. Feb. 20232.483,002.505,002.469,002.473,002.473,002.063.859
22. Feb. 20232.583,002.595,002.468,002.480,002.480,003.184.337
21. Feb. 20232.553,002.606,002.547,002.592,002.592,005.018.648
20. Feb. 20232.561,002.562,002.523,002.546,002.546,001.316.443
17. Feb. 20232.518,002.565,002.496,002.557,002.557,001.472.355
16. Feb. 20232.492,002.533,002.491,442.533,002.533,001.950.820
15. Feb. 20232.403,002.490,002.394,002.475,002.475,002.306.702
14. Feb. 20232.420,002.430,002.392,002.405,002.405,001.680.115
13. Feb. 20232.390,002.419,002.386,002.419,002.419,001.831.622
10. Feb. 20232.428,002.433,002.363,002.384,002.384,001.440.042
09. Feb. 20232.417,002.456,002.413,752.440,002.440,001.092.976
08. Feb. 20232.446,002.470,002.393,002.407,002.407,001.086.995
07. Feb. 20232.424,002.447,002.423,002.430,002.430,001.477.609
06. Feb. 20232.465,002.472,002.422,002.433,002.433,001.508.063
03. Feb. 20232.470,002.480,002.435,002.480,002.480,001.815.088
02. Feb. 20232.436,002.480,002.428,002.470,002.470,001.149.704
01. Feb. 20232.460,002.465,252.418,002.421,002.421,001.088.411
31. Jan. 20232.452,002.473,002.443,442.461,002.461,002.129.805
30. Jan. 20232.418,002.473,002.411,602.460,002.460,002.899.954
27. Jan. 20232.400,002.448,002.360,002.433,002.433,001.319.971
26. Jan. 20232.396,002.407,002.367,002.394,002.394,001.353.811
25. Jan. 20232.380,002.398,502.351,002.378,002.378,001.889.294
24. Jan. 20232.371,002.396,002.351,002.381,002.381,002.902.064
23. Jan. 20232.362,002.382,002.338,002.364,002.364,001.211.683
20. Jan. 20232.320,002.371,002.310,002.358,002.358,001.654.332
19. Jan. 20232.311,002.317,222.268,002.303,002.303,001.862.934
18. Jan. 20232.222,002.342,652.219,002.317,002.317,002.504.629
17. Jan. 20232.261,002.284,002.233,002.243,002.243,003.829.941
16. Jan. 20232.270,002.282,002.252,002.273,002.273,001.478.018
13. Jan. 20232.225,002.286,002.215,002.267,002.267,002.864.975
12. Jan. 20232.245,002.265,002.242,002.252,002.252,002.070.733
11. Jan. 20232.230,002.258,002.217,002.244,002.244,002.681.020
10. Jan. 20232.201,002.238,002.201,002.238,002.238,002.024.472
09. Jan. 20232.205,002.221,002.187,002.212,002.212,001.621.477
06. Jan. 20232.207,002.216,002.179,002.200,002.200,001.851.129
05. Jan. 20232.175,002.209,002.163,002.193,002.193,001.314.550
04. Jan. 20232.075,002.191,002.075,002.182,002.182,001.596.915
03. Jan. 20232.044,002.087,002.044,002.067,002.067,002.455.070
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...