50,100€
0,70%
Echtzeit-Aktienkurs BIJOU BRIGITTE O.N.
Bid:
Ask:
Aktienkurse zur BIJOU BRIGITTE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 49,65 | 49,95 | 48,65 | 49,60 | 0,20% | 1.408,00 |
| 04.05.2026 | 49,95 | 50,40 | 49,25 | 49,50 | 0,41% | 1.286,00 |
| 30.04.2026 | 49,35 | 49,85 | 48,80 | 49,30 | -0,70% | 1.815,00 |
| 29.04.2026 | 49,60 | 49,85 | 48,55 | 49,65 | 0,71% | 1.472,00 |
| 28.04.2026 | 50,05 | 50,40 | 48,60 | 49,30 | -1,00% | 2.052,00 |
| 27.04.2026 | 51,70 | 51,70 | 49,40 | 49,80 | -3,11% | 2.678,00 |
| 24.04.2026 | 50,80 | 51,80 | 50,60 | 51,40 | 0,19% | 1.093,00 |
| 23.04.2026 | 50,80 | 51,80 | 49,85 | 51,30 | 1,18% | 1.457,00 |
| 22.04.2026 | 50,20 | 51,20 | 49,10 | 50,70 | 1,20% | 1.271,00 |
| 21.04.2026 | 50,50 | 50,90 | 49,25 | 50,10 | -0,99% | 665,00 |
| 20.04.2026 | 50,50 | 51,00 | 49,50 | 50,60 | 0,80% | 2.223,00 |
| 17.04.2026 | 50,15 | 51,30 | 49,75 | 50,20 | 0,10% | 1.849,00 |
| 16.04.2026 | 50,50 | 50,80 | 49,70 | 50,15 | -0,69% | 770,00 |
| 15.04.2026 | 49,15 | 51,00 | 48,70 | 50,50 | 2,64% | 1.837,00 |
| 14.04.2026 | 47,75 | 49,35 | 47,55 | 49,20 | 2,61% | 857,00 |
| 13.04.2026 | 47,60 | 48,30 | 47,25 | 47,95 | 1,91% | 2.344,00 |
| 10.04.2026 | 47,60 | 48,30 | 46,70 | 47,05 | -0,53% | 2.590,00 |
| 09.04.2026 | 46,65 | 47,45 | 45,95 | 47,30 | 1,39% | 3.213,00 |
| 08.04.2026 | 45,40 | 47,00 | 43,40 | 46,65 | 6,26% | 4.056,00 |
| 07.04.2026 | 43,60 | 44,45 | 43,30 | 43,90 | 1,50% | 266,00 |
| 02.04.2026 | 43,00 | 44,90 | 42,95 | 43,25 | 0,70% | 1.410,00 |
| 01.04.2026 | 44,15 | 44,60 | 42,65 | 42,95 | -2,72% | 1.402,00 |
| 31.03.2026 | 42,55 | 44,30 | 42,55 | 44,15 | 4,13% | 3.998,00 |
| 30.03.2026 | 43,85 | 43,95 | 42,30 | 42,40 | -2,97% | 1.561,00 |
| 27.03.2026 | 43,60 | 44,00 | 43,00 | 43,70 | 0,11% | 2.620,00 |
| 26.03.2026 | 44,55 | 45,25 | 43,20 | 43,65 | -1,47% | 672,00 |
| 25.03.2026 | 43,25 | 46,05 | 42,50 | 44,30 | 2,43% | 914,00 |
| 24.03.2026 | 43,15 | 43,65 | 42,05 | 43,25 | 0,12% | 1.141,00 |
| 23.03.2026 | 42,40 | 43,60 | 41,75 | 43,20 | 1,65% | 1.532,00 |
| 20.03.2026 | 43,65 | 43,70 | 42,10 | 42,50 | -2,63% | 1.140,00 |
| 19.03.2026 | 44,25 | 44,25 | 43,35 | 43,65 | -1,24% | 1.264,00 |
| 18.03.2026 | 43,95 | 44,30 | 43,70 | 44,20 | 0,80% | 1.106,00 |
| 17.03.2026 | 44,05 | 44,50 | 43,50 | 43,85 | -0,68% | 1.219,00 |
| 16.03.2026 | 43,45 | 44,45 | 43,40 | 44,15 | 1,73% | 1.898,00 |
| 13.03.2026 | 43,65 | 43,70 | 43,35 | 43,40 | 0,70% | 883,00 |
| 12.03.2026 | 43,45 | 43,85 | 43,10 | 43,10 | -1,15% | 677,00 |
| 11.03.2026 | 43,65 | 43,95 | 43,50 | 43,60 | -0,23% | 1.314,00 |
| 10.03.2026 | 43,45 | 44,00 | 42,80 | 43,70 | 1,27% | 798,00 |
| 09.03.2026 | 43,70 | 44,00 | 42,30 | 43,15 | -2,15% | 3.754,00 |
| 06.03.2026 | 44,35 | 45,05 | 41,85 | 44,10 | 0,23% | 579,00 |
| 05.03.2026 | 45,85 | 46,30 | 43,80 | 44,00 | -3,93% | 5.208,00 |
| 04.03.2026 | 41,30 | 46,65 | 41,15 | 45,80 | 10,36% | 2.632,00 |
| 03.03.2026 | 44,80 | 45,00 | 40,60 | 41,50 | -7,16% | 4.349,00 |
| 02.03.2026 | 45,70 | 46,60 | 44,50 | 44,70 | -2,72% | 1.640,00 |
| 27.02.2026 | 46,00 | 46,65 | 45,65 | 45,95 | -0,54% | 418,00 |
| 26.02.2026 | 46,30 | 46,55 | 45,25 | 46,20 | -0,22% | 1.654,00 |
| 25.02.2026 | 45,75 | 46,80 | 45,75 | 46,30 | 1,09% | 2.341,00 |
| 24.02.2026 | 45,65 | 46,65 | 45,50 | 45,80 | 0,22% | 1.456,00 |
| 23.02.2026 | 45,50 | 46,05 | 45,50 | 45,70 | 0,44% | 1.389,00 |
| 20.02.2026 | 45,60 | 45,90 | 45,45 | 45,50 | 0,44% | 430,00 |
| 19.02.2026 | 45,15 | 45,70 | 45,10 | 45,30 | 0,22% | 425,00 |
| 18.02.2026 | 45,15 | 45,65 | 44,80 | 45,20 | -0,11% | 931,00 |
| 17.02.2026 | 44,35 | 45,55 | 44,35 | 45,25 | 1,80% | 2.891,00 |
| 16.02.2026 | 44,55 | 44,80 | 44,35 | 44,45 | -0,11% | 1.579,00 |
| 13.02.2026 | 44,35 | 44,90 | 44,20 | 44,50 | 0,56% | 1.808,00 |
| 12.02.2026 | 44,35 | 44,75 | 44,15 | 44,25 | -0,23% | 2.254,00 |
| 11.02.2026 | 44,40 | 44,55 | 44,15 | 44,35 | 0,11% | 785,00 |
| 10.02.2026 | 44,35 | 45,35 | 44,00 | 44,30 | -0,11% | 2.338,00 |
| 09.02.2026 | 44,45 | 44,55 | 44,10 | 44,35 | 0,45% | 1.249,00 |
| 06.02.2026 | 44,20 | 44,45 | 43,50 | 44,15 | -0,34% | 3.500,00 |
| 05.02.2026 | 44,25 | 44,90 | 44,10 | 44,30 | 0,23% | 1.505,00 |
| 04.02.2026 | 44,80 | 45,10 | 43,90 | 44,20 | -0,67% | 2.744,00 |
| 03.02.2026 | 44,75 | 45,45 | 44,10 | 44,50 | -0,45% | 870,00 |
| 02.02.2026 | 43,60 | 45,05 | 43,60 | 44,70 | 2,05% | 1.137,00 |
| 30.01.2026 | 44,80 | 45,70 | 43,40 | 43,80 | -2,99% | 1.001,00 |
| 29.01.2026 | 44,00 | 45,45 | 43,85 | 45,15 | 2,50% | 1.554,00 |
| 28.01.2026 | 44,30 | 44,30 | 43,30 | 44,05 | -0,68% | 2.130,00 |
| 27.01.2026 | 44,30 | 44,60 | 43,45 | 44,35 | 1,03% | 250,00 |
| 26.01.2026 | 44,00 | 45,00 | 43,05 | 43,90 | -0,68% | 2.019,00 |
| 23.01.2026 | 44,10 | 44,55 | 43,75 | 44,20 | 0,57% | 1.465,00 |
| 22.01.2026 | 43,35 | 44,60 | 42,80 | 43,95 | 1,50% | 488,00 |
| 21.01.2026 | 42,85 | 43,55 | 42,55 | 43,30 | 0,93% | 1.688,00 |
| 20.01.2026 | 44,20 | 44,20 | 42,75 | 42,90 | -2,72% | 1.734,00 |
| 19.01.2026 | 43,80 | 44,75 | 43,25 | 44,10 | 1,15% | 2.448,00 |
| 16.01.2026 | 44,30 | 44,85 | 43,45 | 43,60 | -1,36% | 1.942,00 |
| 15.01.2026 | 44,20 | 44,45 | 43,25 | 44,20 | -0,34% | 1.252,00 |
| 14.01.2026 | 44,20 | 44,70 | 44,00 | 44,35 | 1,26% | 1.376,00 |
| 13.01.2026 | 43,70 | 44,60 | 43,30 | 43,80 | 0,34% | 2.088,00 |
| 12.01.2026 | 43,10 | 43,95 | 42,00 | 43,65 | 0,69% | 2.088,00 |
| 09.01.2026 | 42,15 | 43,40 | 41,75 | 43,35 | 3,21% | 3.712,00 |
| 08.01.2026 | 41,75 | 42,40 | 41,15 | 42,00 | 0,96% | 2.713,00 |
| 07.01.2026 | 41,50 | 41,85 | 40,85 | 41,60 | 0,00% | 3.201,00 |
| 06.01.2026 | 41,65 | 41,85 | 41,00 | 41,60 | 0,00% | 2.437,00 |
| 05.01.2026 | 41,45 | 41,85 | 41,25 | 41,60 | 0,24% | 1.522,00 |
| 02.01.2026 | 41,25 | 41,55 | 40,50 | 41,50 | 1,34% | 2.980,00 |
| 30.12.2025 | 41,00 | 41,30 | 40,60 | 40,95 | -0,61% | 1.026,00 |
| 29.12.2025 | 41,20 | 41,25 | 39,95 | 41,20 | 0,49% | 1.957,00 |
| 23.12.2025 | 40,55 | 41,10 | 40,05 | 41,00 | 1,23% | 3.000,00 |
| 22.12.2025 | 40,45 | 41,05 | 39,85 | 40,50 | 0,25% | 1.121,00 |
| 19.12.2025 | 40,15 | 40,60 | 39,70 | 40,40 | 0,75% | 1.052,00 |
| 18.12.2025 | 40,30 | 40,35 | 39,60 | 40,10 | -0,50% | 816,00 |
| 17.12.2025 | 40,45 | 40,50 | 39,90 | 40,30 | -0,49% | 358,00 |
| 16.12.2025 | 40,05 | 40,50 | 39,80 | 40,50 | 0,75% | 1.385,00 |
| 15.12.2025 | 39,95 | 40,35 | 39,75 | 40,20 | 0,75% | 2.745,00 |
| 12.12.2025 | 40,05 | 40,15 | 39,50 | 39,90 | 0,00% | 1.086,00 |
| 11.12.2025 | 39,75 | 39,90 | 39,20 | 39,90 | 0,63% | 1.049,00 |
| 10.12.2025 | 39,85 | 40,00 | 39,35 | 39,65 | -0,38% | 5.369,00 |
| 09.12.2025 | 39,50 | 40,05 | 39,30 | 39,80 | 1,27% | 247,00 |
| 08.12.2025 | 39,70 | 39,90 | 39,15 | 39,30 | -0,76% | 1.600,00 |
| 05.12.2025 | 39,40 | 39,90 | 39,00 | 39,60 | 0,51% | 1.442,00 |