37,450€
-4,71%
Echtzeit-Aktienkurs Bijou Brigitte modische Accessoires AG
Bid:
Ask:
Aktienkurse zur Bijou Brigitte modische Accessoires AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 39,30 | 39,30 | 37,15 | 37,50 | -4,58% | - |
| 25.06.2025 | 43,80 | 43,80 | 38,25 | 39,30 | -9,97% | - |
| 24.06.2025 | 43,25 | 44,00 | 42,95 | 43,65 | 0,46% | 3.125,00 |
| 23.06.2025 | 44,55 | 44,85 | 42,95 | 43,45 | -2,69% | 3.436,00 |
| 20.06.2025 | 45,00 | 45,00 | 42,90 | 44,65 | -0,78% | 3.782,00 |
| 19.06.2025 | 44,75 | 45,25 | 44,40 | 45,00 | 0,22% | 1.565,00 |
| 18.06.2025 | 44,95 | 45,90 | 44,65 | 44,90 | -0,22% | 2.580,00 |
| 17.06.2025 | 45,35 | 45,70 | 44,35 | 45,00 | -1,10% | 2.295,00 |
| 16.06.2025 | 45,15 | 45,85 | 44,45 | 45,50 | 0,78% | 1.050,00 |
| 13.06.2025 | 46,00 | 46,15 | 43,95 | 45,15 | -1,74% | 1.334,00 |
| 12.06.2025 | 46,40 | 46,55 | 45,80 | 45,95 | -0,97% | 1.620,00 |
| 11.06.2025 | 45,35 | 46,55 | 45,35 | 46,40 | 1,87% | 950,00 |
| 10.06.2025 | 44,50 | 46,25 | 44,45 | 45,55 | 2,36% | 486,00 |
| 09.06.2025 | 44,55 | 44,95 | 44,45 | 44,50 | -0,22% | 60,00 |
| 06.06.2025 | 44,55 | 44,90 | 44,20 | 44,60 | 0,11% | 79,00 |
| 05.06.2025 | 44,40 | 44,65 | 44,30 | 44,55 | 0,45% | 1.834,00 |
| 04.06.2025 | 44,25 | 44,60 | 44,25 | 44,35 | 0,23% | 2.067,00 |
| 03.06.2025 | 44,05 | 44,65 | 44,00 | 44,25 | -0,11% | 225,00 |
| 02.06.2025 | 44,35 | 44,50 | 43,75 | 44,30 | -0,11% | 643,00 |
| 30.05.2025 | 43,85 | 44,50 | 43,65 | 44,35 | 1,37% | 545,00 |
| 29.05.2025 | 43,75 | 44,45 | 43,40 | 43,75 | -0,11% | 558,00 |
| 28.05.2025 | 43,70 | 44,25 | 43,45 | 43,80 | 0,23% | - |
| 27.05.2025 | 43,65 | 43,95 | 43,60 | 43,70 | -0,23% | 1.630,00 |
| 26.05.2025 | 43,60 | 44,05 | 43,20 | 43,80 | 1,86% | 500,00 |
| 23.05.2025 | 43,35 | 43,90 | 42,65 | 43,00 | -1,04% | 1.674,00 |
| 22.05.2025 | 44,05 | 44,45 | 42,65 | 43,45 | -1,25% | 950,00 |
| 21.05.2025 | 44,15 | 44,65 | 43,35 | 44,00 | -0,34% | 650,00 |
| 20.05.2025 | 44,30 | 44,55 | 44,05 | 44,15 | -0,23% | 292,00 |
| 19.05.2025 | 43,70 | 44,65 | 43,60 | 44,25 | 1,14% | 698,00 |
| 16.05.2025 | 43,75 | 44,70 | 43,65 | 43,75 | -0,11% | 520,00 |
| 15.05.2025 | 43,20 | 44,10 | 43,05 | 43,80 | 1,27% | 1.235,00 |
| 14.05.2025 | 43,25 | 44,10 | 42,15 | 43,25 | 0,00% | 2.056,00 |
| 13.05.2025 | 40,90 | 43,75 | 40,75 | 43,25 | 5,36% | 1.335,00 |
| 12.05.2025 | 41,95 | 42,40 | 40,90 | 41,05 | -2,15% | 995,00 |
| 09.05.2025 | 42,25 | 42,35 | 41,75 | 41,95 | -0,71% | 38,00 |
| 08.05.2025 | 42,95 | 42,95 | 41,85 | 42,25 | -1,17% | 175,00 |
| 07.05.2025 | 42,70 | 43,10 | 42,10 | 42,75 | 0,23% | 1.065,00 |
| 06.05.2025 | 42,80 | 43,10 | 42,40 | 42,65 | -0,35% | 1.230,00 |
| 05.05.2025 | 42,95 | 43,30 | 42,80 | 42,80 | -0,12% | 155,00 |
| 02.05.2025 | 42,95 | 43,25 | 42,35 | 42,85 | 0,47% | 608,00 |
| 30.04.2025 | 42,05 | 43,25 | 41,60 | 42,65 | 1,19% | 710,00 |
| 29.04.2025 | 41,60 | 42,70 | 41,50 | 42,15 | 1,32% | 804,00 |
| 28.04.2025 | 41,20 | 42,60 | 41,05 | 41,60 | 0,97% | 945,00 |
| 25.04.2025 | 40,05 | 41,40 | 39,90 | 41,20 | 2,87% | 425,00 |
| 24.04.2025 | 41,20 | 41,65 | 38,85 | 40,05 | -2,79% | 3.960,00 |
| 23.04.2025 | 40,90 | 41,50 | 40,10 | 41,20 | 1,98% | 844,00 |
| 22.04.2025 | 39,20 | 40,50 | 39,20 | 40,40 | 2,41% | 56,00 |
| 17.04.2025 | 39,65 | 39,75 | 38,85 | 39,45 | 0,64% | 1.240,00 |
| 16.04.2025 | 38,25 | 39,20 | 37,55 | 39,20 | 1,82% | 400,00 |
| 15.04.2025 | 38,55 | 39,55 | 38,20 | 38,50 | 0,00% | 50,00 |
| 14.04.2025 | 38,25 | 39,70 | 37,30 | 38,50 | 0,65% | 813,00 |
| 11.04.2025 | 36,35 | 38,75 | 36,35 | 38,25 | 5,23% | 30,00 |
| 10.04.2025 | 36,50 | 37,85 | 35,90 | 36,35 | -0,41% | 1.176,00 |
| 09.04.2025 | 35,35 | 36,95 | 35,20 | 36,50 | 1,96% | 400,00 |
| 08.04.2025 | 36,15 | 36,55 | 35,40 | 35,80 | -0,97% | 1.195,00 |
| 07.04.2025 | 36,60 | 36,70 | 34,35 | 36,15 | -1,43% | 5.072,00 |
| 04.04.2025 | 37,95 | 38,20 | 36,35 | 36,68 | -3,49% | 2.344,00 |
| 03.04.2025 | 38,15 | 38,58 | 37,40 | 38,00 | -0,72% | 140,00 |
| 02.04.2025 | 38,68 | 38,80 | 38,08 | 38,28 | -1,16% | 233,00 |
| 01.04.2025 | 38,15 | 39,30 | 37,83 | 38,73 | 1,44% | 280,00 |
| 31.03.2025 | 39,15 | 39,88 | 37,40 | 38,18 | -2,55% | 1.506,00 |
| 28.03.2025 | 38,98 | 39,35 | 38,78 | 39,18 | 0,51% | 640,00 |
| 27.03.2025 | 37,98 | 39,70 | 37,98 | 38,98 | 2,36% | 1.690,00 |
| 26.03.2025 | 38,03 | 38,48 | 37,25 | 38,08 | -0,39% | 379,00 |
| 25.03.2025 | 37,88 | 38,23 | 37,53 | 38,23 | 0,86% | 128,00 |
| 24.03.2025 | 38,03 | 38,55 | 37,33 | 37,90 | 0,00% | 1.627,00 |
| 21.03.2025 | 37,53 | 38,20 | 36,88 | 37,90 | 0,60% | 890,00 |
| 20.03.2025 | 36,78 | 37,83 | 36,65 | 37,68 | 2,24% | - |
| 19.03.2025 | 36,85 | 37,63 | 36,13 | 36,85 | 0,20% | 2.235,00 |
| 18.03.2025 | 36,35 | 37,18 | 35,65 | 36,78 | 1,10% | 744,00 |
| 17.03.2025 | 35,15 | 36,48 | 34,65 | 36,38 | 3,26% | 185,00 |
| 14.03.2025 | 35,15 | 35,45 | 34,30 | 35,23 | 0,28% | - |
| 13.03.2025 | 35,23 | 35,60 | 34,85 | 35,13 | -0,21% | 20,00 |
| 12.03.2025 | 35,03 | 35,35 | 34,85 | 35,20 | 0,50% | 766,00 |
| 11.03.2025 | 35,05 | 35,25 | 34,70 | 35,03 | 0,00% | 260,00 |
| 10.03.2025 | 35,18 | 35,60 | 34,88 | 35,03 | -0,50% | 445,00 |
| 07.03.2025 | 34,90 | 36,23 | 34,83 | 35,20 | 0,86% | 18,00 |
| 06.03.2025 | 35,35 | 35,68 | 34,68 | 34,90 | -1,06% | 570,00 |
| 05.03.2025 | 35,10 | 35,93 | 34,95 | 35,28 | 0,50% | 120,00 |
| 04.03.2025 | 35,30 | 35,43 | 34,70 | 35,10 | -0,57% | 120,00 |
| 03.03.2025 | 35,90 | 36,05 | 34,98 | 35,30 | -1,40% | 383,00 |
| 28.02.2025 | 36,28 | 36,83 | 35,73 | 35,80 | -1,78% | 15,00 |
| 27.02.2025 | 36,60 | 36,70 | 35,85 | 36,45 | -0,41% | 124,00 |
| 26.02.2025 | 36,80 | 36,95 | 36,10 | 36,60 | -0,48% | 50,00 |
| 25.02.2025 | 36,95 | 37,05 | 35,98 | 36,78 | -0,41% | 150,00 |
| 24.02.2025 | 37,53 | 37,53 | 36,43 | 36,93 | -0,40% | 210,00 |
| 21.02.2025 | 35,33 | 37,50 | 35,23 | 37,08 | 4,88% | 50,00 |
| 20.02.2025 | 36,15 | 36,43 | 35,08 | 35,35 | -2,15% | 25,00 |
| 19.02.2025 | 36,90 | 37,35 | 35,53 | 36,13 | -2,10% | 355,00 |
| 18.02.2025 | 36,78 | 37,48 | 36,38 | 36,90 | 0,27% | 401,00 |
| 17.02.2025 | 37,38 | 38,10 | 36,58 | 36,80 | -1,54% | 1.556,00 |
| 14.02.2025 | 37,78 | 37,85 | 37,20 | 37,38 | -0,99% | - |
| 13.02.2025 | 37,98 | 38,88 | 37,35 | 37,75 | -0,66% | 340,00 |
| 12.02.2025 | 38,23 | 38,90 | 38,00 | 38,00 | -0,52% | 166,00 |
| 11.02.2025 | 37,85 | 38,25 | 37,78 | 38,20 | 0,92% | 1,00 |
| 10.02.2025 | 37,63 | 38,58 | 37,55 | 37,85 | 0,53% | 120,00 |
| 07.02.2025 | 37,70 | 38,43 | 37,48 | 37,65 | -0,20% | 400,00 |
| 06.02.2025 | 37,40 | 37,73 | 37,28 | 37,73 | 0,80% | 79,00 |
| 05.02.2025 | 37,75 | 38,08 | 36,80 | 37,43 | -1,25% | 100,00 |
| 04.02.2025 | 38,20 | 38,58 | 37,78 | 37,90 | -0,92% | 50,00 |