Burford Capital Ltd (BURF)

BURF
🏛️ Vereinigtes Königreich →
908.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 922.00 922.00 907.52 907.52 1.1K
08:04 912.15 912.15 912.15 912.15 0.1K
08:10 911.50 911.50 911.50 911.50 0.0K
08:11 911.50 911.50 911.50 911.50 0.1K
08:18 918.49 918.49 918.49 918.49 0.0K
08:21 918.00 918.00 918.00 918.00 0.1K
08:41 919.49 919.49 919.49 919.49 0.0K
08:56 919.50 919.50 919.50 919.50 0.0K
09:08 912.00 912.00 912.00 912.00 0.1K
09:10 910.50 910.50 910.50 910.50 0.2K
09:33 913.50 913.50 913.50 913.50 0.2K
09:42 909.89 909.89 909.89 909.89 2.0K
09:44 911.50 911.50 911.50 911.50 0.2K
09:52 909.20 909.20 909.20 909.20 0.2K
09:57 908.50 908.50 908.50 908.50 0.1K
09:58 910.50 910.50 910.50 910.50 0.0K
10:09 906.50 906.50 906.50 906.50 0.3K
10:18 907.74 907.74 907.74 907.74 0.1K
10:24 907.50 907.50 907.50 907.50 0.0K
10:30 906.51 906.51 906.51 906.51 1.2K
10:32 904.00 904.00 904.00 904.00 0.2K
10:36 909.44 909.44 909.44 909.44 0.1K
10:38 909.50 909.50 909.50 909.50 0.5K
10:39 909.00 909.00 909.00 909.00 0.5K
10:41 908.00 908.00 908.00 908.00 0.2K
10:47 911.50 911.50 911.50 911.50 0.1K
10:49 912.08 912.08 912.08 912.08 2.0K
10:50 911.50 911.50 911.50 911.50 0.1K
10:51 907.34 907.34 905.00 905.00 2.2K
11:18 911.00 911.00 911.00 911.00 0.1K
11:20 910.00 910.00 910.00 910.00 5.5K
11:28 909.10 909.10 909.10 909.10 0.2K
11:34 911.50 911.50 911.50 911.50 0.1K
11:37 911.50 911.50 911.50 911.50 0.1K
11:39 912.50 912.50 912.50 912.50 0.0K
11:48 911.50 911.50 907.50 907.50 0.4K
11:49 907.00 907.00 907.00 907.00 0.2K
11:53 906.50 906.50 906.50 906.50 0.4K
11:55 905.06 905.06 905.06 905.06 1.5K
12:01 907.00 907.00 907.00 907.00 0.1K
12:14 910.00 910.00 910.00 910.00 0.0K
12:17 911.00 911.00 911.00 911.00 0.1K
12:22 908.50 908.50 908.50 908.50 0.2K
12:26 911.00 911.00 911.00 911.00 0.0K
12:37 912.00 912.00 912.00 912.00 0.1K
12:40 911.50 911.50 911.50 911.50 0.0K
12:42 908.00 908.00 908.00 908.00 0.2K
12:47 910.25 910.25 910.25 910.25 0.1K
13:00 908.50 908.50 905.00 905.00 0.1K
13:06 904.50 904.50 904.50 904.50 0.0K
13:29 912.50 912.50 912.50 912.50 0.1K
13:33 912.00 912.00 912.00 912.00 0.5K
13:36 910.26 910.26 910.26 910.26 2.3K
13:44 917.00 917.00 917.00 917.00 0.1K
13:46 916.00 916.00 916.00 916.00 0.0K
13:49 916.00 916.00 916.00 916.00 0.2K
13:51 916.00 916.00 916.00 916.00 0.0K
13:54 916.00 916.00 914.00 914.00 0.1K
13:56 912.00 912.00 912.00 912.00 0.1K
14:01 913.50 913.50 913.50 913.50 0.1K
14:02 911.20 911.20 911.20 911.20 1.9K
14:04 906.50 906.50 906.50 906.50 0.2K
14:09 908.00 908.00 907.00 907.00 0.6K
14:11 908.50 908.50 908.50 908.50 0.0K
14:17 908.00 908.00 908.00 908.00 0.4K
14:19 906.00 906.00 906.00 906.00 0.1K
14:25 907.50 907.50 907.50 907.50 0.5K
14:28 907.26 908.00 907.26 908.00 0.3K
14:30 905.00 906.50 904.00 906.50 2.4K
14:33 907.00 907.00 907.00 907.00 0.3K
14:35 904.50 904.50 904.50 904.50 0.1K
14:36 903.50 903.50 902.51 902.51 0.1K
14:37 903.50 903.50 903.50 903.50 0.3K
14:38 903.50 903.50 903.50 903.50 0.3K
14:43 902.50 902.50 902.50 902.50 0.1K
14:48 904.50 905.00 904.50 905.00 1.0K
14:49 906.50 906.50 906.50 906.50 0.2K
14:50 905.50 905.50 904.50 904.50 0.2K
14:51 905.19 905.19 903.50 903.50 1.8K
14:52 906.00 906.00 906.00 906.00 0.0K
14:57 907.00 907.00 907.00 907.00 0.0K
15:00 907.00 907.00 907.00 907.00 0.0K
15:01 908.07 908.07 908.07 908.07 0.3K
15:02 906.50 906.50 906.50 906.50 0.0K
15:08 907.00 907.00 905.00 905.00 0.5K
15:14 904.50 904.50 904.50 904.50 0.4K
15:15 904.60 904.60 904.60 904.60 0.0K
15:16 902.50 902.50 902.50 902.50 3.7K
15:17 904.58 904.58 904.58 904.58 0.0K
15:18 903.00 904.00 903.00 904.00 3.6K
15:19 904.00 904.00 904.00 904.00 0.1K
15:24 902.50 902.50 902.50 902.50 0.7K
15:26 900.61 900.61 900.50 900.50 1.4K
15:28 900.63 900.63 900.63 900.63 0.4K
15:34 901.50 901.50 901.50 901.50 0.0K
15:36 901.00 901.00 901.00 901.00 0.0K
15:40 901.33 901.50 901.33 901.50 0.1K
15:41 902.50 902.50 901.36 901.36 1.1K
15:42 902.50 902.50 902.50 902.50 0.2K
15:48 904.50 907.00 904.50 907.00 2.0K
15:49 905.50 905.50 905.50 905.50 0.3K
15:53 909.50 909.50 909.50 909.50 0.2K
15:59 907.50 907.50 907.00 907.00 0.1K
16:01 906.50 906.50 906.50 906.50 0.4K
16:13 907.31 907.31 907.31 907.31 0.1K
16:14 907.50 907.50 907.50 907.50 0.0K
16:16 906.00 906.00 906.00 906.00 0.1K
16:17 906.50 906.50 906.50 906.50 0.0K
16:23 907.99 907.99 907.99 907.99 0.0K
16:26 906.50 906.50 906.50 906.50 0.1K
16:35 908.00 908.00 908.00 908.00 13.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 922.00 922.00 900.00 908.00 0.1M
2025-09-25 922.00 931.50 905.00 913.50 0.3M
2025-09-24 927.50 937.50 921.50 922.00 0.0M
2025-09-23 921.00 938.50 921.00 932.50 0.1M
2025-09-22 929.00 929.50 918.50 924.50 0.1M
2025-09-19 974.00 974.00 937.50 937.50 0.1M
2025-09-18 949.50 954.50 944.00 948.00 0.0M
2025-09-17 919.50 954.50 919.50 945.00 0.1M
2025-09-16 953.00 954.00 931.50 935.00 0.1M
2025-09-15 921.50 972.00 921.50 949.50 0.1M
2025-09-12 948.00 959.50 940.00 948.50 0.1M
2025-09-11 933.00 951.00 920.50 949.00 0.2M
2025-09-10 940.00 942.00 918.00 929.00 0.3M
2025-09-09 939.00 956.00 933.00 936.00 0.1M
2025-09-08 971.00 993.50 935.00 937.00 0.2M
2025-09-05 1,019.00 1,019.00 980.50 982.50 0.1M
2025-09-04 991.00 996.50 985.00 992.50 0.1M
2025-09-03 1,023.00 1,033.00 965.00 984.50 0.4M
2025-09-02 1,011.00 1,038.00 1,008.00 1,024.00 0.2M
2025-09-01 1,029.00 1,037.00 1,006.00 1,014.00 0.1M
2025-08-29 1,017.00 1,035.00 1,010.00 1,027.00 0.1M
2025-08-28 1,001.00 1,027.00 1,001.00 1,018.00 0.1M
2025-08-27 1,032.00 1,038.00 1,012.00 1,017.00 0.1M
2025-08-26 1,040.00 1,040.00 1,017.00 1,026.00 0.1M
2025-08-22 1,050.00 1,050.00 1,015.00 1,037.00 0.1M
2025-08-21 1,007.00 1,031.00 1,007.00 1,016.00 0.1M
2025-08-20 1,005.00 1,039.00 1,000.00 1,030.00 0.3M
2025-08-19 1,023.00 1,023.00 998.50 1,011.00 0.2M
2025-08-18 998.50 1,017.00 953.00 1,006.00 0.3M
2025-08-15 1,000.00 1,019.00 998.50 999.00 0.1M
2025-08-14 1,022.00 1,032.00 1,005.00 1,006.00 0.2M
2025-08-13 1,022.00 1,036.00 992.50 1,026.00 0.2M
2025-08-12 969.50 1,023.00 969.50 1,022.00 0.2M
2025-08-11 986.00 1,014.00 981.50 987.00 0.1M
2025-08-08 948.00 995.00 947.50 986.00 0.3M
2025-08-07 964.50 981.00 933.00 959.00 0.2M
2025-08-06 947.50 965.50 947.50 961.50 0.1M
2025-08-05 959.50 961.50 944.00 948.50 0.1M
2025-08-04 951.50 957.00 942.00 955.00 0.1M
2025-08-01 961.50 962.50 941.00 943.00 0.1M
2025-07-31 987.00 992.50 956.50 961.50 0.2M
2025-07-30 1,039.00 1,039.00 980.00 995.00 0.1M
2025-07-29 1,039.00 1,039.00 990.50 992.00 0.1M
2025-07-28 1,028.00 1,031.00 1,011.00 1,011.00 0.1M
2025-07-25 1,022.00 1,032.00 1,018.00 1,026.00 0.1M
2025-07-24 1,034.00 1,043.00 1,021.00 1,024.00 0.1M
2025-07-23 1,031.00 1,041.00 1,029.00 1,035.00 0.1M
2025-07-22 1,030.00 1,030.00 1,016.00 1,024.00 0.1M
2025-07-21 1,061.00 1,061.00 1,032.00 1,035.00 1.1M
2025-07-18 1,069.00 1,077.00 1,043.00 1,056.00 0.6M
2025-07-17 1,048.00 1,069.00 1,041.00 1,064.00 0.3M
2025-07-16 1,040.00 1,065.00 1,025.00 1,038.00 0.4M
2025-07-15 1,045.00 1,079.00 1,012.00 1,041.00 0.4M
2025-07-14 1,055.00 1,065.00 1,026.00 1,052.00 0.5M
2025-07-11 1,080.00 1,086.00 1,052.00 1,055.00 0.2M
2025-07-10 1,051.00 1,113.00 1,051.00 1,080.00 0.5M
2025-07-09 1,052.00 1,081.00 1,052.00 1,065.00 0.4M
2025-07-08 1,014.00 1,065.00 1,014.00 1,050.00 0.6M
2025-07-07 985.00 1,024.00 981.00 1,013.00 0.4M
2025-07-04 972.00 1,019.00 972.00 982.00 0.2M
2025-07-03 958.00 1,025.00 958.00 1,020.00 0.5M
2025-07-02 944.50 962.00 938.50 949.50 0.4M
2025-07-01 1,036.00 1,052.00 935.00 955.00 1.4M
2025-06-30 850.00 873.50 832.00 854.00 0.2M
2025-06-27 854.50 879.50 846.50 857.00 0.4M
2025-06-26 808.00 849.00 808.00 845.00 0.4M
2025-06-25 830.00 831.00 809.50 813.00 0.3M
2025-06-24 818.50 834.00 812.50 827.50 0.2M
2025-06-23 815.50 825.50 811.50 813.00 0.1M
2025-06-20 815.00 836.50 815.00 818.50 0.2M
2025-06-19 820.00 832.00 814.00 817.50 0.1M
2025-06-18 818.50 836.50 812.00 813.00 0.5M
2025-06-17 901.00 917.00 818.00 818.00 0.6M
2025-06-16 938.00 940.00 918.50 930.00 0.2M
2025-06-13 938.00 938.00 920.00 920.50 0.4M
2025-06-12 1,020.00 1,020.00 950.00 951.50 0.2M
2025-06-11 970.50 984.00 970.00 970.00 2.1M
2025-06-10 974.50 988.50 974.50 980.00 0.1M
2025-06-09 982.50 990.00 976.50 976.50 0.1M
2025-06-06 972.50 998.50 967.50 990.00 0.2M
2025-06-05 939.50 957.00 938.50 955.00 0.2M
2025-06-04 944.00 955.00 937.00 937.00 0.1M
2025-06-03 921.00 952.50 921.00 949.00 0.2M
2025-06-02 999.00 999.00 927.00 937.50 0.2M
2025-05-30 965.50 973.50 951.50 951.50 12.9M
2025-05-29 998.50 998.50 951.00 964.00 0.2M
2025-05-28 974.50 974.50 953.50 955.00 0.3M
2025-05-27 999.50 999.50 956.00 974.50 0.4M
2025-05-23 981.00 981.00 938.00 958.00 0.3M
2025-05-22 993.00 993.00 970.00 980.00 0.4M
2025-05-21 1,007.00 1,012.00 984.00 998.00 0.6M
2025-05-20 990.50 1,021.00 990.50 1,013.00 0.4M
2025-05-19 1,018.00 1,020.00 991.00 1,007.00 0.9M
2025-05-16 1,021.00 1,031.00 1,017.00 1,023.00 0.3M
2025-05-15 1,072.00 1,090.00 1,033.00 1,037.00 0.4M
2025-05-14 1,042.00 1,071.00 1,002.00 1,062.00 1.0M
2025-05-13 1,041.00 1,084.00 1,041.00 1,080.00 0.1M
2025-05-12 1,043.00 1,094.00 1,043.00 1,073.00 0.1M
2025-05-09 1,082.00 1,082.00 1,037.00 1,043.00 0.1M
2025-05-08 1,040.00 1,080.00 1,040.00 1,063.00 0.5M
2025-05-07 1,003.00 1,081.00 1,003.00 1,036.00 0.2M
2025-05-06 1,076.00 1,076.00 1,026.00 1,044.00 0.1M
2025-05-02 1,066.00 1,066.00 1,028.00 1,040.00 0.1M
2025-05-01 1,030.00 1,030.00 1,018.00 1,028.00 0.1M
2025-04-30 1,066.00 1,066.00 1,009.00 1,025.00 0.2M
2025-04-29 981.00 1,020.00 981.00 1,016.00 0.3M
2025-04-28 1,001.00 1,029.00 1,001.00 1,010.00 0.1M
2025-04-25 1,000.00 1,039.00 1,000.00 1,024.00 0.1M
2025-04-24 1,062.00 1,062.00 1,026.00 1,027.00 0.1M
2025-04-23 1,022.00 1,083.00 1,022.00 1,065.00 0.1M
2025-04-22 1,016.00 1,038.00 1,016.00 1,032.00 0.1M
2025-04-17 1,030.00 1,065.00 1,030.00 1,044.00 0.1M
2025-04-16 1,035.00 1,061.00 1,019.00 1,061.00 0.2M
2025-04-15 1,050.00 1,050.00 1,008.00 1,037.00 0.2M
2025-04-14 930.00 1,018.00 930.00 1,009.00 0.1M
2025-04-11 945.00 950.50 918.00 944.00 0.1M
2025-04-10 983.50 993.50 936.50 940.00 0.2M
2025-04-09 908.50 928.50 888.00 908.00 0.2M
2025-04-08 928.00 980.00 908.50 959.00 0.2M
2025-04-07 871.00 958.00 835.00 896.00 0.6M
2025-04-04 1,021.00 1,021.00 891.50 908.50 0.3M
2025-04-03 1,049.00 1,049.00 959.00 971.50 0.2M
2025-04-02 1,036.00 1,053.00 1,027.00 1,053.00 0.1M
2025-04-01 990.00 1,046.00 990.00 1,044.00 0.1M
2025-03-31 1,055.00 1,055.00 1,007.00 1,022.00 0.1M
2025-03-28 1,035.00 1,074.00 1,035.00 1,055.00 0.1M
2025-03-27 1,103.00 1,103.00 1,049.00 1,062.00 0.1M
2025-03-26 1,073.00 1,082.00 1,065.00 1,069.00 0.2M
2025-03-25 1,075.00 1,079.00 1,062.00 1,071.00 0.2M
2025-03-24 1,075.00 1,084.00 1,067.00 1,075.00 0.2M
2025-03-21 1,117.00 1,117.00 1,066.00 1,072.00 0.2M
2025-03-20 1,090.00 1,099.00 1,068.00 1,090.00 0.1M
2025-03-19 1,055.00 1,074.00 1,055.00 1,071.00 0.1M
2025-03-18 1,057.00 1,067.00 1,052.00 1,059.00 0.1M
2025-03-17 1,055.00 1,064.00 1,043.00 1,058.00 0.1M
2025-03-14 1,023.00 1,049.00 1,019.00 1,049.00 0.3M
2025-03-13 1,012.00 1,045.00 1,012.00 1,026.00 0.1M
2025-03-12 1,060.00 1,060.00 1,020.00 1,044.00 0.2M
2025-03-11 995.00 1,035.00 992.00 1,011.00 0.2M
2025-03-10 1,034.00 1,038.00 996.00 998.50 0.2M
2025-03-07 1,071.00 1,074.00 1,022.00 1,034.00 0.1M
2025-03-06 1,041.00 1,073.00 1,035.00 1,071.00 0.1M
2025-03-05 1,103.00 1,103.00 1,053.00 1,054.00 0.1M
2025-03-04 1,111.00 1,120.00 1,047.00 1,048.00 0.4M
2025-03-03 1,244.00 1,244.00 1,023.00 1,143.00 0.7M
2025-02-28 1,219.00 1,247.00 1,206.00 1,235.00 0.4M
2025-02-27 1,194.00 1,231.00 1,194.00 1,226.00 0.3M
2025-02-26 1,201.00 1,231.00 1,179.00 1,211.00 0.3M
2025-02-25 1,208.00 1,226.00 1,195.00 1,215.00 0.1M
2025-02-24 1,223.00 1,233.00 1,209.00 1,221.00 0.1M
2025-02-21 1,212.00 1,234.00 1,198.00 1,222.00 0.1M
2025-02-20 1,185.00 1,226.00 1,185.00 1,208.00 0.2M
2025-02-19 1,196.00 1,214.00 1,185.00 1,197.00 0.2M
2025-02-18 1,184.00 1,217.00 1,184.00 1,215.00 0.1M
2025-02-17 1,183.00 1,220.00 1,171.00 1,184.00 0.2M
2025-02-14 1,245.00 1,245.00 1,189.00 1,212.00 0.1M
2025-02-13 1,180.00 1,200.00 1,180.00 1,187.00 0.1M
2025-02-12 1,210.00 1,211.00 1,185.00 1,190.00 0.1M
2025-02-11 1,199.00 1,207.00 1,192.00 1,204.00 0.1M
2025-02-10 1,163.00 1,192.00 1,163.00 1,190.00 0.1M
2025-02-07 1,121.00 1,161.00 1,121.00 1,160.00 0.1M
2025-02-06 1,133.00 1,161.00 1,133.00 1,152.00 0.1M
2025-02-05 1,164.00 1,164.00 1,111.00 1,128.00 0.1M
2025-02-04 1,090.00 1,124.00 1,090.00 1,123.00 0.2M
2025-02-03 1,140.00 1,140.00 1,108.00 1,112.00 0.1M
2025-01-31 1,138.00 1,153.00 1,113.00 1,142.00 0.3M
2025-01-30 1,139.00 1,168.00 1,139.00 1,157.00 0.1M
2025-01-29 1,161.00 1,177.00 1,160.00 1,162.00 0.3M
2025-01-28 1,156.00 1,177.00 1,136.00 1,172.00 0.2M
2025-01-27 1,101.00 1,157.00 1,091.00 1,154.00 0.2M
2025-01-24 1,100.00 1,137.00 1,100.00 1,115.00 0.1M
2025-01-23 1,100.00 1,130.00 1,100.00 1,127.00 0.2M
2025-01-22 1,108.00 1,141.00 1,106.00 1,137.00 0.3M
2025-01-21 1,099.00 1,104.00 1,067.00 1,102.00 0.1M
2025-01-20 1,056.00 1,081.00 1,056.00 1,065.00 0.1M
2025-01-17 1,063.00 1,089.00 1,063.00 1,078.00 0.1M
2025-01-16 1,094.00 1,094.00 1,061.00 1,092.00 0.1M
2025-01-15 1,017.00 1,048.00 1,017.00 1,048.00 0.1M
2025-01-14 981.00 1,042.00 981.00 1,022.00 0.1M
2025-01-13 1,059.00 1,059.00 1,011.00 1,016.00 0.2M
2025-01-10 980.00 1,038.00 980.00 1,023.00 0.1M
2025-01-09 1,089.00 1,089.00 1,025.00 1,027.00 0.1M
2025-01-08 1,031.00 1,045.00 1,020.00 1,039.00 0.2M
2025-01-07 1,034.00 1,071.00 1,016.00 1,031.00 0.2M
2025-01-06 1,080.00 1,080.00 1,054.00 1,062.00 0.2M
2025-01-03 1,070.00 1,070.00 1,046.00 1,058.00 0.1M
2025-01-02 1,058.00 1,058.00 1,025.00 1,047.00 0.1M