43,550€
-1,14%
Echtzeit-Aktienkurs BIJOU BRIGITTE O.N.
Bid:
Ask:
Aktienkurse zur BIJOU BRIGITTE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 45,20 | 45,55 | 43,40 | 43,90 | -0,34% | 720,00 |
| 29.01.2026 | 44,00 | 44,20 | 44,00 | 44,05 | 0,11% | - |
| 28.01.2026 | 44,40 | 44,50 | 43,25 | 44,00 | -0,34% | - |
| 27.01.2026 | 43,95 | 44,25 | 43,35 | 44,15 | 0,00% | 523,00 |
| 26.01.2026 | 44,15 | 44,25 | 43,80 | 44,15 | 0,00% | - |
| 23.01.2026 | 43,95 | 44,70 | 43,60 | 44,15 | 1,73% | 200,00 |
| 22.01.2026 | 43,35 | 44,45 | 42,85 | 43,40 | 0,70% | 48,00 |
| 21.01.2026 | 42,90 | 43,35 | 42,70 | 43,10 | -1,82% | - |
| 20.01.2026 | 44,00 | 44,00 | 43,80 | 43,90 | -0,45% | - |
| 19.01.2026 | 42,90 | 44,60 | 42,90 | 44,10 | -0,23% | 34,00 |
| 16.01.2026 | 44,25 | 44,25 | 44,20 | 44,20 | -0,45% | - |
| 15.01.2026 | 44,40 | 44,40 | 44,20 | 44,40 | 1,37% | - |
| 14.01.2026 | 43,85 | 44,00 | 43,75 | 43,80 | 0,46% | - |
| 13.01.2026 | 43,70 | 43,70 | 43,60 | 43,60 | -0,23% | - |
| 12.01.2026 | 43,20 | 43,85 | 42,10 | 43,70 | 4,30% | 655,00 |
| 09.01.2026 | 42,00 | 42,00 | 41,90 | 41,90 | 0,96% | - |
| 08.01.2026 | 41,60 | 41,60 | 41,50 | 41,50 | -0,24% | - |
| 07.01.2026 | 41,60 | 41,60 | 41,50 | 41,60 | 0,24% | - |
| 06.01.2026 | 41,60 | 41,95 | 41,45 | 41,50 | -0,12% | - |
| 05.01.2026 | 41,50 | 41,70 | 41,00 | 41,55 | 0,73% | 420,00 |
| 02.01.2026 | 40,95 | 41,40 | 40,95 | 41,25 | 0,73% | 100,00 |
| 30.12.2025 | 41,20 | 41,20 | 40,95 | 40,95 | -0,49% | - |
| 29.12.2025 | 41,10 | 41,40 | 41,10 | 41,15 | 0,61% | - |
| 23.12.2025 | 40,55 | 41,20 | 40,15 | 40,90 | 0,86% | 100,00 |
| 22.12.2025 | 40,40 | 40,55 | 40,40 | 40,55 | 1,12% | - |
| 19.12.2025 | 40,10 | 40,10 | 40,00 | 40,10 | 0,25% | - |
| 17.12.2025 | 40,50 | 40,50 | 39,85 | 40,00 | 0,25% | - |
| 16.12.2025 | 40,00 | 40,40 | 39,90 | 39,90 | -1,12% | - |
| 15.12.2025 | 39,85 | 40,35 | 39,75 | 40,35 | 0,75% | 940,00 |
| 12.12.2025 | 39,90 | 40,05 | 39,90 | 40,05 | 0,50% | - |
| 11.12.2025 | 40,00 | 40,00 | 39,80 | 39,85 | 0,25% | - |
| 10.12.2025 | 39,80 | 39,85 | 39,75 | 39,75 | 1,02% | - |
| 09.12.2025 | 39,25 | 39,55 | 39,25 | 39,35 | -0,76% | - |
| 08.12.2025 | 39,60 | 39,65 | 39,60 | 39,65 | 0,13% | - |
| 05.12.2025 | 39,30 | 39,95 | 39,00 | 39,60 | -3,06% | - |
| 04.12.2025 | 40,90 | 40,90 | 40,80 | 40,85 | 0,12% | - |
| 03.12.2025 | 39,80 | 40,80 | 39,25 | 40,80 | 4,08% | 100,00 |
| 02.12.2025 | 39,10 | 39,25 | 39,05 | 39,20 | -0,25% | - |
| 01.12.2025 | 39,30 | 39,30 | 39,15 | 39,30 | 0,00% | - |
| 28.11.2025 | 39,45 | 39,75 | 39,00 | 39,30 | -0,51% | 88,00 |
| 27.11.2025 | 39,20 | 39,50 | 38,90 | 39,50 | 1,02% | - |
| 26.11.2025 | 39,15 | 39,15 | 39,05 | 39,10 | 0,77% | - |
| 25.11.2025 | 38,85 | 38,85 | 38,75 | 38,80 | -1,65% | - |
| 24.11.2025 | 39,40 | 39,45 | 39,40 | 39,45 | 2,60% | - |
| 21.11.2025 | 38,40 | 38,45 | 38,25 | 38,45 | -3,15% | - |
| 20.11.2025 | 39,60 | 39,70 | 39,60 | 39,70 | -0,38% | - |
| 19.11.2025 | 39,90 | 39,90 | 39,80 | 39,85 | 0,63% | - |
| 18.11.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,76% | - |
| 17.11.2025 | 39,55 | 39,55 | 39,25 | 39,30 | -2,12% | - |
| 14.11.2025 | 40,20 | 40,20 | 40,15 | 40,15 | -0,25% | - |
| 13.11.2025 | 40,20 | 40,25 | 40,20 | 40,25 | 0,75% | - |
| 12.11.2025 | 40,00 | 40,00 | 39,90 | 39,95 | 1,52% | - |
| 11.11.2025 | 39,30 | 39,40 | 39,30 | 39,35 | -1,38% | - |
| 10.11.2025 | 40,30 | 40,30 | 39,60 | 39,90 | -0,99% | - |
| 07.11.2025 | 40,35 | 40,35 | 40,25 | 40,30 | -0,49% | - |
| 06.11.2025 | 40,40 | 40,50 | 40,35 | 40,50 | 0,50% | - |
| 05.11.2025 | 40,40 | 40,40 | 40,30 | 40,30 | -1,10% | - |
| 04.11.2025 | 40,80 | 40,80 | 40,70 | 40,75 | 0,12% | - |
| 03.11.2025 | 40,75 | 41,10 | 40,00 | 40,70 | -0,37% | - |
| 31.10.2025 | 40,85 | 40,85 | 40,75 | 40,85 | -0,73% | - |
| 30.10.2025 | 41,05 | 41,15 | 41,05 | 41,15 | 0,00% | - |
| 29.10.2025 | 41,05 | 41,15 | 41,05 | 41,15 | 1,86% | - |
| 28.10.2025 | 40,85 | 41,05 | 40,25 | 40,40 | -1,70% | - |
| 27.10.2025 | 41,00 | 41,20 | 41,00 | 41,10 | 0,00% | - |
| 23.10.2025 | 40,80 | 41,50 | 40,15 | 41,10 | 0,74% | 17,00 |
| 22.10.2025 | 40,80 | 40,90 | 40,80 | 40,80 | -0,24% | - |
| 20.10.2025 | 40,95 | 41,30 | 40,55 | 40,90 | 0,25% | 20,00 |
| 17.10.2025 | 40,75 | 40,85 | 40,70 | 40,80 | 0,25% | - |
| 16.10.2025 | 40,65 | 40,75 | 40,65 | 40,70 | 0,49% | 2,00 |
| 15.10.2025 | 40,45 | 40,55 | 40,45 | 40,50 | 0,00% | - |
| 14.10.2025 | 40,70 | 40,70 | 40,40 | 40,50 | -1,46% | - |
| 13.10.2025 | 41,00 | 41,20 | 40,95 | 41,10 | 0,24% | - |
| 10.10.2025 | 41,00 | 41,10 | 41,00 | 41,00 | -0,12% | - |
| 09.10.2025 | 41,40 | 41,45 | 40,55 | 41,05 | 0,24% | 100,00 |
| 08.10.2025 | 41,50 | 41,50 | 40,60 | 40,95 | -0,36% | 221,00 |
| 07.10.2025 | 41,20 | 41,20 | 41,10 | 41,10 | 0,61% | - |
| 06.10.2025 | 40,85 | 40,90 | 40,85 | 40,85 | -1,80% | - |
| 03.10.2025 | 41,45 | 41,60 | 41,40 | 41,60 | 2,59% | - |
| 01.10.2025 | 40,50 | 40,55 | 40,50 | 40,55 | -0,61% | - |
| 30.09.2025 | 40,80 | 40,80 | 40,70 | 40,80 | -0,37% | - |
| 29.09.2025 | 40,90 | 40,95 | 40,90 | 40,95 | 0,61% | - |
| 26.09.2025 | 40,75 | 40,75 | 40,70 | 40,70 | -3,67% | - |
| 25.09.2025 | 42,15 | 42,25 | 42,15 | 42,25 | 2,92% | - |
| 24.09.2025 | 40,95 | 41,05 | 40,95 | 41,05 | 2,75% | - |
| 23.09.2025 | 40,00 | 40,00 | 39,95 | 39,95 | -0,50% | - |
| 22.09.2025 | 39,85 | 40,40 | 39,85 | 40,15 | 1,01% | - |
| 19.09.2025 | 39,65 | 40,00 | 39,60 | 39,75 | 0,38% | - |
| 18.09.2025 | 39,65 | 39,65 | 39,60 | 39,60 | 0,64% | - |
| 17.09.2025 | 39,55 | 39,55 | 39,35 | 39,35 | 0,38% | 100,00 |
| 16.09.2025 | 39,25 | 39,25 | 39,20 | 39,20 | -0,88% | - |
| 15.09.2025 | 39,55 | 39,70 | 39,45 | 39,55 | 0,25% | 150,00 |
| 12.09.2025 | 39,55 | 39,55 | 39,45 | 39,45 | 0,38% | - |
| 11.09.2025 | 39,30 | 39,30 | 39,20 | 39,30 | -0,25% | - |
| 09.09.2025 | 39,45 | 39,50 | 39,40 | 39,40 | 0,13% | - |
| 08.09.2025 | 39,50 | 39,60 | 38,90 | 39,35 | -0,63% | - |
| 05.09.2025 | 38,85 | 39,60 | 38,55 | 39,60 | 1,93% | 20,00 |
| 04.09.2025 | 38,40 | 38,85 | 38,35 | 38,85 | 1,17% | - |
| 03.09.2025 | 38,85 | 39,30 | 38,25 | 38,40 | -1,41% | - |
| 02.09.2025 | 38,65 | 38,95 | 38,30 | 38,95 | 0,91% | 300,00 |
| 01.09.2025 | 39,15 | 39,30 | 38,55 | 38,60 | -1,66% | 65,00 |