38,150€
Echtzeit-Aktienkurs Bijou Brigitte modische Accessoires AG
Bid:
Ask:
Aktienkurse zur Bijou Brigitte modische Accessoires AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 38,20 | 38,55 | 37,75 | 38,25 | 0,26% | 463,00 |
| 14.08.2025 | 38,15 | 38,45 | 38,10 | 38,15 | -0,26% | 51,00 |
| 13.08.2025 | 38,50 | 38,65 | 38,10 | 38,25 | -0,91% | 95,00 |
| 12.08.2025 | 38,60 | 39,00 | 38,15 | 38,60 | 0,13% | 40,00 |
| 11.08.2025 | 38,55 | 38,95 | 38,15 | 38,55 | 0,00% | 200,00 |
| 08.08.2025 | 38,95 | 39,35 | 38,35 | 38,55 | -0,26% | 292,00 |
| 07.08.2025 | 38,85 | 39,15 | 38,55 | 38,65 | -0,51% | 490,00 |
| 06.08.2025 | 38,80 | 39,05 | 38,55 | 38,85 | 0,39% | 340,00 |
| 05.08.2025 | 38,35 | 38,80 | 38,10 | 38,70 | 0,91% | - |
| 04.08.2025 | 37,80 | 38,55 | 37,80 | 38,35 | 1,46% | - |
| 01.08.2025 | 38,30 | 38,60 | 37,70 | 37,80 | -1,18% | 75,00 |
| 31.07.2025 | 38,15 | 38,50 | 37,65 | 38,25 | 0,00% | - |
| 30.07.2025 | 38,30 | 38,40 | 37,85 | 38,25 | 0,00% | 200,00 |
| 29.07.2025 | 38,35 | 38,55 | 38,20 | 38,25 | 0,00% | - |
| 28.07.2025 | 38,10 | 38,65 | 38,05 | 38,25 | -0,13% | - |
| 25.07.2025 | 38,75 | 38,80 | 37,85 | 38,30 | -1,03% | 590,00 |
| 24.07.2025 | 38,55 | 38,80 | 38,45 | 38,70 | 0,78% | 282,00 |
| 23.07.2025 | 38,25 | 38,70 | 38,25 | 38,40 | 0,39% | 230,00 |
| 22.07.2025 | 38,40 | 38,85 | 38,00 | 38,25 | -0,26% | 779,00 |
| 21.07.2025 | 38,45 | 39,00 | 38,00 | 38,35 | -0,13% | 134,00 |
| 18.07.2025 | 38,30 | 38,60 | 38,00 | 38,40 | 0,26% | 153,00 |
| 17.07.2025 | 37,65 | 38,35 | 37,60 | 38,30 | 1,73% | 190,00 |
| 16.07.2025 | 37,75 | 37,90 | 37,45 | 37,65 | -0,53% | - |
| 15.07.2025 | 37,70 | 38,30 | 37,30 | 37,85 | 0,13% | 877,00 |
| 14.07.2025 | 38,00 | 39,20 | 37,75 | 37,80 | -1,18% | 251,00 |
| 11.07.2025 | 38,35 | 38,55 | 37,75 | 38,25 | 0,00% | - |
| 10.07.2025 | 38,45 | 38,70 | 38,05 | 38,25 | -0,26% | 100,00 |
| 09.07.2025 | 38,25 | 38,65 | 38,15 | 38,35 | 0,79% | 200,00 |
| 08.07.2025 | 37,90 | 38,25 | 37,85 | 38,05 | 0,53% | 72,00 |
| 07.07.2025 | 37,60 | 38,10 | 37,40 | 37,85 | 0,66% | 168,00 |
| 04.07.2025 | 38,30 | 38,30 | 37,30 | 37,60 | -1,70% | 125,00 |
| 03.07.2025 | 37,60 | 38,45 | 37,35 | 38,25 | 1,06% | 175,00 |
| 02.07.2025 | 38,70 | 38,75 | 37,60 | 37,85 | -2,20% | - |
| 01.07.2025 | 39,30 | 39,55 | 38,20 | 38,70 | -2,40% | - |
| 30.06.2025 | 38,20 | 39,75 | 38,15 | 39,65 | 3,80% | - |
| 27.06.2025 | 37,30 | 38,55 | 37,05 | 38,20 | 2,28% | - |
| 26.06.2025 | 39,30 | 39,30 | 36,85 | 37,35 | -4,96% | - |
| 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 |