38,450€
-0,71%
Echtzeit-Aktienkurs Bijou Brigitte modische Accessoires AG
Bid:
Ask:
Aktienkurse zur Bijou Brigitte modische Accessoires AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 38,68 | 38,73 | 38,35 | 38,45 | -0,71% | 100,00 |
| 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 |
| 03.02.2025 | 37,63 | 38,45 | 37,18 | 38,25 | 1,39% | 212,00 |
| 31.01.2025 | 37,00 | 38,10 | 37,00 | 37,73 | 1,96% | 200,00 |
| 30.01.2025 | 38,13 | 38,30 | 37,00 | 37,00 | -2,89% | 215,00 |
| 29.01.2025 | 37,40 | 38,40 | 37,40 | 38,10 | 1,87% | 50,00 |
| 28.01.2025 | 36,53 | 39,18 | 36,48 | 37,40 | 2,12% | 1.314,00 |
| 27.01.2025 | 37,90 | 37,90 | 35,90 | 36,63 | -3,30% | 502,00 |
| 24.01.2025 | 37,23 | 37,90 | 36,95 | 37,88 | 1,68% | 350,00 |
| 23.01.2025 | 36,70 | 37,25 | 36,48 | 37,25 | 1,64% | 100,00 |
| 22.01.2025 | 36,30 | 36,83 | 36,30 | 36,65 | 0,89% | 120,00 |
| 21.01.2025 | 36,55 | 37,33 | 36,23 | 36,33 | -0,62% | 100,00 |
| 20.01.2025 | 36,38 | 36,90 | 36,23 | 36,55 | 0,34% | 205,00 |
| 17.01.2025 | 35,95 | 36,53 | 35,95 | 36,43 | 1,32% | 608,00 |
| 16.01.2025 | 35,30 | 36,08 | 35,30 | 35,95 | 1,70% | 100,00 |
| 15.01.2025 | 35,70 | 36,20 | 35,30 | 35,35 | -1,05% | 215,00 |
| 14.01.2025 | 36,05 | 36,18 | 35,28 | 35,73 | -1,04% | 90,00 |
| 13.01.2025 | 35,35 | 36,10 | 35,20 | 36,10 | 2,12% | 140,00 |
| 10.01.2025 | 36,20 | 36,20 | 35,18 | 35,35 | -2,35% | - |
| 09.01.2025 | 36,20 | 36,28 | 35,90 | 36,20 | -0,14% | 98,00 |
| 08.01.2025 | 35,60 | 36,55 | 35,55 | 36,25 | 1,97% | 330,00 |
| 07.01.2025 | 35,30 | 35,65 | 34,85 | 35,55 | 0,85% | 80,00 |
| 06.01.2025 | 34,88 | 35,70 | 34,83 | 35,25 | 1,22% | 68,00 |
| 03.01.2025 | 34,60 | 35,05 | 34,45 | 34,83 | 0,94% | 825,00 |
| 02.01.2025 | 34,08 | 34,78 | 34,08 | 34,50 | 1,17% | 59,00 |
| 30.12.2024 | 34,30 | 34,50 | 33,50 | 34,10 | -0,37% | 420,00 |
| 27.12.2024 | 33,70 | 34,25 | 33,65 | 34,23 | 1,56% | 96,00 |
| 23.12.2024 | 34,35 | 35,03 | 33,68 | 33,70 | -1,89% | 220,00 |
| 20.12.2024 | 34,45 | 34,70 | 33,90 | 34,35 | -0,58% | 50,00 |
| 19.12.2024 | 34,75 | 34,93 | 34,43 | 34,55 | -0,58% | 190,00 |
| 18.12.2024 | 34,58 | 34,98 | 34,48 | 34,75 | 0,51% | 100,00 |
| 17.12.2024 | 34,80 | 34,90 | 33,40 | 34,58 | -0,65% | 126,00 |
| 16.12.2024 | 34,93 | 35,05 | 34,58 | 34,80 | -0,29% | 30,00 |
| 13.12.2024 | 34,95 | 35,03 | 34,58 | 34,90 | -0,14% | 88,00 |
| 12.12.2024 | 35,08 | 35,08 | 34,70 | 34,95 | -0,36% | 247,00 |
| 11.12.2024 | 34,88 | 35,13 | 34,88 | 35,08 | 0,57% | - |
| 10.12.2024 | 34,95 | 34,95 | 34,23 | 34,88 | -0,14% | 30,00 |
| 09.12.2024 | 34,80 | 35,23 | 34,65 | 34,93 | 0,43% | 162,00 |
| 06.12.2024 | 34,95 | 35,25 | 34,65 | 34,78 | -0,50% | - |
| 05.12.2024 | 34,65 | 35,20 | 34,58 | 34,95 | 0,87% | 746,00 |
| 04.12.2024 | 34,70 | 35,05 | 34,20 | 34,65 | -0,14% | 1.240,00 |
| 03.12.2024 | 34,78 | 34,85 | 33,45 | 34,70 | -0,22% | 50,00 |
| 02.12.2024 | 34,80 | 35,00 | 34,45 | 34,78 | -0,50% | - |
| 29.11.2024 | 34,80 | 35,00 | 34,68 | 34,95 | 0,36% | - |
| 28.11.2024 | 34,90 | 34,95 | 34,55 | 34,83 | -0,21% | 150,00 |
| 27.11.2024 | 34,38 | 34,98 | 34,33 | 34,90 | 1,53% | 64,00 |
| 26.11.2024 | 34,13 | 35,00 | 34,00 | 34,38 | 0,51% | - |
| 25.11.2024 | 35,10 | 35,15 | 34,20 | 34,20 | -2,43% | 20,00 |
| 22.11.2024 | 34,65 | 35,05 | 34,33 | 35,05 | 1,15% | - |
| 21.11.2024 | 34,73 | 34,90 | 34,35 | 34,65 | -0,22% | 175,00 |
| 20.11.2024 | 35,05 | 35,23 | 34,63 | 34,73 | -0,64% | 200,00 |
| 19.11.2024 | 35,05 | 35,10 | 34,90 | 34,95 | 0,14% | 100,00 |
| 18.11.2024 | 34,90 | 35,13 | 34,78 | 34,90 | 0,00% | 550,00 |
| 15.11.2024 | 34,88 | 35,18 | 34,70 | 34,90 | 0,07% | 115,00 |
| 14.11.2024 | 34,73 | 35,00 | 34,60 | 34,88 | 0,36% | 113,00 |
| 13.11.2024 | 34,60 | 35,25 | 34,60 | 34,75 | 0,14% | - |
| 12.11.2024 | 34,60 | 35,10 | 34,45 | 34,70 | 0,29% | - |
| 11.11.2024 | 35,45 | 35,55 | 34,58 | 34,60 | -2,33% | 307,00 |
| 08.11.2024 | 34,65 | 35,53 | 34,60 | 35,43 | 2,24% | 310,00 |
| 07.11.2024 | 34,00 | 34,65 | 33,90 | 34,65 | 1,84% | 520,00 |