43,200€
-1,82%
Echtzeit-Aktienkurs Bijou Brigitte modische Accessoires AG
Bid:
Ask:
Aktienkurse zur Bijou Brigitte modische Accessoires AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2026 | 43,20 | 43,20 | 43,15 | 43,15 | -1,93% | - |
| 07.10.2026 | 44,30 | 44,40 | 34,80 | 44,00 | -0,34% | - |
| 06.10.2026 | 43,70 | 44,45 | 43,35 | 44,15 | 1,73% | 436,00 |
| 05.10.2026 | 43,75 | 44,60 | 43,10 | 43,40 | -3,34% | - |
| 02.10.2026 | 45,20 | 45,40 | 43,80 | 44,90 | -0,88% | - |
| 01.10.2026 | 45,25 | 45,35 | 45,25 | 45,30 | 0,11% | - |
| 30.09.2026 | 45,25 | 45,40 | 45,20 | 45,25 | -2,37% | - |
| 29.09.2026 | 46,30 | 46,35 | 46,00 | 46,35 | 0,00% | - |
| 28.09.2026 | 46,30 | 46,65 | 46,20 | 46,35 | -1,28% | - |
| 25.09.2026 | 46,75 | 46,95 | 46,75 | 46,95 | 0,00% | - |
| 24.09.2026 | 46,65 | 46,95 | 46,65 | 46,95 | 0,32% | - |
| 23.09.2026 | 46,80 | 46,85 | 46,80 | 46,80 | 0,75% | - |
| 22.09.2026 | 46,30 | 46,45 | 46,30 | 46,45 | 0,32% | - |
| 21.09.2026 | 46,25 | 46,50 | 46,25 | 46,30 | -0,22% | - |
| 18.09.2026 | 46,60 | 46,60 | 46,35 | 46,40 | -1,80% | - |
| 17.09.2026 | 46,85 | 47,85 | 46,85 | 47,25 | -0,53% | - |
| 16.09.2026 | 47,20 | 47,50 | 47,20 | 47,50 | 0,00% | - |
| 15.09.2026 | 46,85 | 49,00 | 46,60 | 47,50 | 1,39% | 60,00 |
| 14.09.2026 | 46,40 | 46,90 | 46,40 | 46,85 | 0,54% | - |
| 11.09.2026 | 47,00 | 47,50 | 46,40 | 46,60 | -1,58% | - |
| 10.09.2026 | 47,30 | 47,35 | 47,25 | 47,35 | -0,11% | - |
| 09.09.2026 | 46,50 | 47,40 | 46,15 | 47,40 | 2,27% | - |
| 08.09.2026 | 47,40 | 47,60 | 46,25 | 46,35 | -2,63% | 100,00 |
| 07.09.2026 | 47,15 | 47,65 | 47,10 | 47,60 | 0,32% | 171,00 |
| 04.09.2026 | 47,60 | 47,80 | 46,70 | 47,45 | -0,21% | 50,00 |
| 03.09.2026 | 46,60 | 47,70 | 46,10 | 47,55 | 0,53% | 320,00 |
| 02.09.2026 | 47,05 | 47,70 | 46,65 | 47,30 | 1,07% | - |
| 01.09.2026 | 46,95 | 46,95 | 46,80 | 46,80 | -1,89% | - |
| 31.08.2026 | 47,60 | 47,75 | 47,50 | 47,70 | 0,10% | - |
| 28.08.2026 | 47,95 | 48,00 | 47,50 | 47,65 | 2,69% | - |
| 27.08.2026 | 46,90 | 47,05 | 46,40 | 46,40 | 0,98% | - |
| 26.08.2026 | 45,95 | 45,95 | 45,40 | 45,95 | -0,33% | - |
| 25.08.2026 | 45,60 | 46,25 | 44,90 | 46,10 | 2,33% | 11,00 |
| 24.08.2026 | 46,55 | 46,65 | 44,50 | 45,05 | -2,80% | 200,00 |
| 21.08.2026 | 46,70 | 46,85 | 46,20 | 46,35 | -0,32% | - |
| 20.08.2026 | 46,65 | 46,85 | 46,40 | 46,50 | -0,96% | - |
| 19.08.2026 | 46,85 | 46,95 | 46,70 | 46,95 | 0,00% | - |
| 18.08.2026 | 46,80 | 46,95 | 46,80 | 46,95 | -1,98% | - |
| 17.08.2026 | 47,40 | 48,20 | 46,60 | 47,90 | 0,21% | - |
| 14.08.2026 | 47,70 | 48,10 | 47,65 | 47,80 | -0,83% | 1,00 |
| 13.08.2026 | 48,00 | 48,30 | 47,80 | 48,20 | 0,31% | - |
| 12.08.2026 | 48,20 | 48,20 | 48,05 | 48,05 | 0,00% | - |
| 11.08.2026 | 48,25 | 48,75 | 47,85 | 48,05 | 0,31% | - |
| 10.08.2026 | 48,10 | 48,30 | 47,65 | 47,90 | -0,52% | - |
| 07.08.2026 | 47,70 | 48,55 | 47,60 | 48,15 | 1,69% | - |
| 06.08.2026 | 47,45 | 47,50 | 47,35 | 47,35 | -0,21% | - |
| 05.08.2026 | 47,60 | 47,65 | 47,40 | 47,45 | -1,56% | - |
| 04.08.2026 | 47,85 | 48,20 | 47,85 | 48,20 | 0,42% | - |
| 03.08.2026 | 48,00 | 48,20 | 47,95 | 48,00 | 0,84% | - |
| 31.07.2026 | 47,85 | 47,85 | 47,60 | 47,60 | -0,73% | - |
| 30.07.2026 | 47,75 | 47,95 | 47,75 | 47,95 | 0,74% | - |
| 29.07.2026 | 47,20 | 47,60 | 47,20 | 47,60 | -0,31% | - |
| 28.07.2026 | 47,45 | 47,75 | 47,45 | 47,75 | 0,00% | - |
| 27.07.2026 | 47,40 | 47,75 | 47,40 | 47,75 | 1,70% | - |
| 24.07.2026 | 47,05 | 47,65 | 46,60 | 46,95 | -1,47% | - |
| 23.07.2026 | 47,40 | 47,70 | 47,40 | 47,65 | -0,10% | - |
| 22.07.2026 | 47,55 | 47,95 | 47,40 | 47,70 | 0,10% | 150,00 |
| 21.07.2026 | 47,40 | 47,80 | 47,00 | 47,65 | 1,06% | 1,00 |
| 20.07.2026 | 47,00 | 47,85 | 46,70 | 47,15 | 0,96% | - |
| 17.07.2026 | 46,50 | 46,75 | 46,50 | 46,70 | -0,21% | - |
| 16.07.2026 | 46,65 | 46,80 | 46,65 | 46,80 | 1,41% | - |
| 15.07.2026 | 46,10 | 46,35 | 45,95 | 46,15 | -1,18% | - |
| 14.07.2026 | 46,45 | 46,70 | 46,40 | 46,70 | 0,76% | - |
| 13.07.2026 | 46,10 | 46,55 | 45,00 | 46,35 | 0,65% | - |
| 10.07.2026 | 45,50 | 47,60 | 43,65 | 46,05 | 2,33% | 13,00 |
| 09.07.2026 | 44,80 | 45,00 | 44,80 | 45,00 | -0,88% | - |
| 08.07.2026 | 45,35 | 45,40 | 45,05 | 45,40 | -1,30% | - |
| 07.07.2026 | 46,35 | 46,35 | 46,00 | 46,00 | -0,97% | - |
| 06.07.2026 | 45,85 | 46,55 | 45,15 | 46,45 | 1,53% | 91,00 |
| 03.07.2026 | 46,00 | 46,10 | 44,85 | 45,75 | 0,55% | 69,00 |
| 02.07.2026 | 45,65 | 45,65 | 45,45 | 45,50 | -3,91% | - |
| 01.07.2026 | 47,40 | 47,40 | 47,35 | 47,35 | 1,83% | - |
| 30.06.2026 | 46,85 | 47,20 | 46,50 | 46,50 | -1,59% | - |
| 29.06.2026 | 45,90 | 47,30 | 45,80 | 47,25 | 4,54% | 337,00 |
| 26.06.2026 | 45,40 | 45,40 | 44,95 | 45,20 | -0,66% | - |
| 25.06.2026 | 45,65 | 45,65 | 45,50 | 45,50 | -1,73% | - |
| 24.06.2026 | 53,40 | 53,40 | 45,50 | 46,30 | -11,47% | - |
| 23.06.2026 | 52,60 | 53,60 | 51,90 | 52,30 | 2,15% | 849,00 |
| 22.06.2026 | 53,90 | 54,80 | 51,10 | 51,20 | -4,66% | 2.521,00 |
| 19.06.2026 | 53,10 | 54,10 | 53,00 | 53,70 | 0,00% | 924,00 |
| 18.06.2026 | 53,50 | 53,70 | 53,50 | 53,70 | 0,00% | - |
| 17.06.2026 | 54,90 | 54,90 | 53,10 | 53,70 | -1,47% | 458,00 |
| 16.06.2026 | 54,50 | 54,90 | 54,30 | 54,50 | 0,18% | 197,00 |
| 15.06.2026 | 54,00 | 54,60 | 54,00 | 54,40 | -0,55% | - |
| 12.06.2026 | 54,60 | 54,70 | 54,40 | 54,70 | 0,74% | - |
| 11.06.2026 | 54,50 | 54,50 | 54,30 | 54,30 | -0,37% | - |
| 10.06.2026 | 54,60 | 54,60 | 54,40 | 54,50 | -0,37% | - |
| 09.06.2026 | 54,90 | 54,90 | 54,70 | 54,70 | 0,37% | - |
| 08.06.2026 | 54,40 | 54,50 | 54,40 | 54,50 | 1,87% | - |
| 05.06.2026 | 53,50 | 53,60 | 53,10 | 53,50 | 0,00% | - |
| 04.06.2026 | 55,10 | 55,50 | 53,20 | 53,50 | -2,73% | 66,00 |
| 03.06.2026 | 55,10 | 55,20 | 55,00 | 55,00 | -0,36% | - |
| 02.06.2026 | 55,30 | 55,30 | 55,20 | 55,20 | 2,03% | - |
| 01.06.2026 | 54,50 | 55,60 | 53,30 | 54,10 | -0,18% | 905,00 |
| 29.05.2026 | 54,40 | 54,40 | 54,20 | 54,20 | 0,37% | - |
| 28.05.2026 | 53,90 | 54,00 | 53,90 | 54,00 | 1,31% | - |
| 27.05.2026 | 53,20 | 53,30 | 53,20 | 53,30 | 0,38% | - |
| 26.05.2026 | 53,10 | 53,20 | 52,80 | 53,10 | -0,19% | - |
| 25.05.2026 | 52,90 | 53,60 | 52,70 | 53,20 | 0,76% | 288,00 |
| 22.05.2026 | 52,90 | 52,90 | 52,80 | 52,80 | -0,19% | - |