34,900€
-0,43%
Echtzeit-Aktienkurs Bijou Brigitte modische Accessoires AG
Bid:
Ask:
Aktienkurse zur Bijou Brigitte modische Accessoires AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 35,10 | 35,15 | 34,78 | 34,90 | -0,43% | - |
| 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 |
| 06.11.2024 | 34,35 | 34,90 | 33,48 | 34,03 | -1,52% | - |
| 05.11.2024 | 33,80 | 34,80 | 33,80 | 34,55 | 2,14% | 60,00 |
| 04.11.2024 | 34,18 | 34,60 | 33,75 | 33,83 | -1,02% | 50,00 |
| 01.11.2024 | 34,83 | 35,23 | 34,18 | 34,18 | -1,94% | 31,00 |
| 31.10.2024 | 34,75 | 34,95 | 34,65 | 34,85 | 0,29% | 391,00 |
| 30.10.2024 | 34,73 | 34,98 | 34,65 | 34,75 | -0,07% | - |
| 29.10.2024 | 34,90 | 35,00 | 34,75 | 34,78 | -0,50% | 102,00 |
| 28.10.2024 | 34,55 | 34,98 | 34,55 | 34,95 | 1,16% | - |
| 25.10.2024 | 34,80 | 35,03 | 34,45 | 34,55 | -1,00% | 9,00 |
| 24.10.2024 | 34,95 | 35,15 | 34,73 | 34,90 | -0,14% | 36,00 |
| 23.10.2024 | 34,55 | 35,25 | 34,55 | 34,95 | 1,16% | - |
| 22.10.2024 | 34,88 | 34,90 | 34,53 | 34,55 | -0,79% | 100,00 |
| 21.10.2024 | 35,18 | 35,30 | 34,13 | 34,83 | -1,00% | 144,00 |
| 18.10.2024 | 35,03 | 35,30 | 34,78 | 35,18 | 0,21% | 25,00 |
| 17.10.2024 | 35,48 | 35,83 | 35,00 | 35,10 | -1,06% | 47,00 |
| 16.10.2024 | 35,28 | 35,78 | 35,20 | 35,48 | 0,57% | - |
| 15.10.2024 | 35,10 | 35,40 | 34,63 | 35,28 | 0,64% | - |
| 14.10.2024 | 34,90 | 35,25 | 34,70 | 35,05 | 0,43% | - |
| 11.10.2024 | 35,00 | 35,50 | 34,63 | 34,90 | -0,29% | 240,00 |
| 10.10.2024 | 34,95 | 35,03 | 34,73 | 35,00 | 0,14% | - |
| 09.10.2024 | 34,68 | 34,95 | 34,50 | 34,95 | 0,79% | - |
| 08.10.2024 | 35,05 | 35,15 | 34,18 | 34,68 | -1,07% | 652,00 |
| 07.10.2024 | 35,40 | 35,55 | 34,48 | 35,05 | -0,92% | 94,00 |
| 04.10.2024 | 35,50 | 35,70 | 35,25 | 35,38 | -0,28% | 2,00 |
| 03.10.2024 | 35,23 | 35,78 | 35,23 | 35,48 | 0,14% | - |
| 02.10.2024 | 35,38 | 35,80 | 35,25 | 35,43 | 0,14% | - |
| 01.10.2024 | 34,48 | 35,55 | 34,30 | 35,38 | 2,61% | 10,00 |
| 30.09.2024 | 34,35 | 34,75 | 34,25 | 34,48 | 0,51% | 253,00 |
| 27.09.2024 | 34,40 | 34,73 | 34,23 | 34,30 | -0,15% | 165,00 |
| 26.09.2024 | 35,28 | 35,55 | 34,35 | 34,35 | -2,69% | 240,00 |
| 25.09.2024 | 35,53 | 35,78 | 35,10 | 35,30 | -0,63% | 21,00 |
| 24.09.2024 | 35,70 | 35,95 | 35,23 | 35,53 | -0,07% | - |
| 23.09.2024 | 35,83 | 36,03 | 35,55 | 35,55 | -0,77% | - |
| 20.09.2024 | 35,15 | 36,83 | 35,05 | 35,83 | 1,85% | 100,00 |
| 19.09.2024 | 35,45 | 35,65 | 34,63 | 35,18 | -0,92% | 43,00 |
| 18.09.2024 | 35,35 | 35,55 | 35,20 | 35,50 | 0,42% | 100,00 |
| 17.09.2024 | 35,30 | 35,40 | 35,08 | 35,35 | 0,14% | - |
| 16.09.2024 | 34,85 | 35,40 | 34,75 | 35,30 | 1,29% | 200,00 |
| 13.09.2024 | 34,95 | 35,38 | 34,60 | 34,85 | -0,07% | 100,00 |
| 12.09.2024 | 33,88 | 34,93 | 33,83 | 34,88 | 2,80% | 540,00 |
| 11.09.2024 | 33,95 | 34,35 | 33,80 | 33,93 | -0,07% | - |
| 10.09.2024 | 33,80 | 34,43 | 33,60 | 33,95 | 0,37% | 250,00 |
| 09.09.2024 | 34,18 | 34,35 | 33,05 | 33,83 | -0,88% | 215,00 |
| 06.09.2024 | 33,68 | 35,48 | 33,68 | 34,13 | 1,19% | 160,00 |
| 05.09.2024 | 34,50 | 34,63 | 33,53 | 33,73 | -2,10% | - |
| 04.09.2024 | 34,70 | 34,93 | 34,20 | 34,45 | -1,15% | - |
| 03.09.2024 | 34,40 | 35,65 | 34,15 | 34,85 | 1,46% | 17,00 |
| 02.09.2024 | 34,60 | 35,23 | 34,15 | 34,35 | -0,72% | 20,00 |
| 30.08.2024 | 34,63 | 35,25 | 34,53 | 34,60 | -0,07% | 80,00 |
| 29.08.2024 | 34,15 | 34,65 | 34,10 | 34,63 | 1,39% | 58,00 |
| 28.08.2024 | 33,68 | 34,53 | 33,45 | 34,15 | 1,41% | 454,00 |
| 27.08.2024 | 31,50 | 34,15 | 31,23 | 33,68 | 7,07% | 1.402,00 |
| 26.08.2024 | 31,58 | 31,58 | 31,18 | 31,45 | -0,32% | 104,00 |
| 23.08.2024 | 32,15 | 32,25 | 31,48 | 31,55 | -1,87% | 1.372,00 |
| 22.08.2024 | 31,63 | 32,20 | 31,53 | 32,15 | 1,66% | 1.282,00 |
| 21.08.2024 | 31,30 | 32,23 | 31,05 | 31,63 | 1,04% | 1.159,00 |
| 20.08.2024 | 34,15 | 34,63 | 30,88 | 31,30 | -8,35% | 2.213,00 |
| 19.08.2024 | 33,85 | 34,18 | 33,63 | 34,15 | 0,81% | - |
| 16.08.2024 | 33,60 | 34,03 | 33,33 | 33,88 | 0,82% | - |
| 15.08.2024 | 33,33 | 33,60 | 33,10 | 33,60 | 0,83% | 273,00 |
| 14.08.2024 | 33,50 | 33,95 | 33,20 | 33,33 | -0,52% | 162,00 |
| 13.08.2024 | 33,90 | 34,13 | 33,43 | 33,50 | -1,18% | 175,00 |
| 12.08.2024 | 33,75 | 34,10 | 33,40 | 33,90 | 0,59% | 94,00 |
| 09.08.2024 | 34,18 | 34,60 | 33,70 | 33,70 | -1,53% | 435,00 |
| 08.08.2024 | 34,78 | 34,88 | 34,13 | 34,23 | -1,37% | 189,00 |
| 07.08.2024 | 33,60 | 34,85 | 33,20 | 34,70 | 3,43% | 1.052,00 |
| 06.08.2024 | 33,35 | 34,28 | 33,20 | 33,55 | 0,45% | 2.098,00 |
| 05.08.2024 | 33,65 | 34,08 | 32,18 | 33,40 | -1,47% | 2.010,00 |
| 02.08.2024 | 33,58 | 34,85 | 33,58 | 33,90 | 0,00% | 345,00 |
| 01.08.2024 | 35,70 | 35,90 | 33,68 | 33,90 | -5,04% | 413,00 |
| 31.07.2024 | 35,20 | 36,25 | 34,90 | 35,70 | 1,56% | 2.098,00 |
| 30.07.2024 | 34,53 | 36,03 | 34,48 | 35,15 | 1,81% | 225,00 |
| 29.07.2024 | 34,15 | 34,70 | 34,08 | 34,53 | 1,10% | 398,00 |
| 26.07.2024 | 33,58 | 34,45 | 33,28 | 34,15 | 1,71% | 79,00 |
| 25.07.2024 | 33,25 | 33,60 | 32,45 | 33,58 | 0,83% | 195,00 |
| 24.07.2024 | 33,45 | 33,78 | 31,80 | 33,30 | -0,75% | 276,00 |
| 23.07.2024 | 33,33 | 33,58 | 32,88 | 33,55 | 0,68% | 129,00 |
| 22.07.2024 | 33,18 | 33,45 | 32,90 | 33,33 | 0,45% | 922,00 |
| 19.07.2024 | 33,50 | 34,15 | 33,05 | 33,18 | -1,04% | 780,00 |
| 18.07.2024 | 33,75 | 34,25 | 33,38 | 33,53 | -0,67% | 48,00 |
| 17.07.2024 | 34,68 | 34,73 | 33,48 | 33,75 | -2,67% | 4.645,00 |
| 16.07.2024 | 35,35 | 35,45 | 34,48 | 34,68 | -1,91% | 94,00 |
| 15.07.2024 | 34,93 | 35,35 | 34,58 | 35,35 | 1,29% | 351,00 |
| 12.07.2024 | 35,20 | 35,43 | 34,65 | 34,90 | -0,85% | 297,00 |
| 11.07.2024 | 35,60 | 36,15 | 34,40 | 35,20 | -1,12% | 90,00 |
| 10.07.2024 | 34,88 | 35,63 | 34,60 | 35,60 | 2,08% | 188,00 |
| 09.07.2024 | 35,50 | 35,65 | 34,65 | 34,88 | -1,76% | 200,00 |