50,050€
1,32%
Echtzeit-Aktienkurs BIJOU BRIGITTE O.N.
Bid:
Ask:
Aktienkurse zur BIJOU BRIGITTE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 49,95 | 49,95 | 49,90 | 49,90 | 1,01% | - |
| 06.05.2026 | 49,60 | 49,85 | 49,30 | 49,40 | -0,50% | - |
| 05.05.2026 | 49,55 | 50,25 | 49,40 | 49,65 | -1,10% | - |
| 04.05.2026 | 49,45 | 50,20 | 49,20 | 50,20 | 1,72% | 25,00 |
| 30.04.2026 | 49,50 | 49,50 | 49,20 | 49,35 | -0,70% | - |
| 29.04.2026 | 49,20 | 49,70 | 49,20 | 49,70 | 1,84% | - |
| 28.04.2026 | 50,00 | 50,30 | 48,70 | 48,80 | -2,59% | 1.197,00 |
| 27.04.2026 | 51,10 | 52,00 | 49,95 | 50,10 | -1,76% | 774,00 |
| 24.04.2026 | 51,10 | 51,30 | 50,60 | 51,00 | 0,59% | - |
| 23.04.2026 | 50,50 | 50,90 | 50,40 | 50,70 | 1,71% | 280,00 |
| 22.04.2026 | 50,10 | 50,60 | 49,70 | 49,85 | -0,89% | - |
| 21.04.2026 | 50,70 | 50,70 | 49,95 | 50,30 | 0,00% | 320,00 |
| 20.04.2026 | 50,05 | 51,00 | 49,45 | 50,30 | -0,98% | 505,00 |
| 17.04.2026 | 50,20 | 50,80 | 50,15 | 50,80 | -0,20% | - |
| 16.04.2026 | 50,80 | 50,90 | 50,50 | 50,90 | 3,56% | - |
| 15.04.2026 | 49,20 | 49,35 | 48,90 | 49,15 | 2,82% | - |
| 14.04.2026 | 47,80 | 47,90 | 47,80 | 47,80 | 0,21% | - |
| 13.04.2026 | 47,15 | 47,95 | 47,15 | 47,70 | 0,53% | - |
| 10.04.2026 | 47,50 | 47,50 | 47,45 | 47,45 | 1,82% | - |
| 09.04.2026 | 46,50 | 46,60 | 46,30 | 46,60 | 2,31% | 407,00 |
| 08.04.2026 | 44,00 | 45,55 | 44,00 | 45,55 | 5,44% | 1,00 |
| 07.04.2026 | 43,05 | 43,60 | 43,05 | 43,20 | 2,37% | - |
| 02.04.2026 | 42,20 | 42,30 | 42,20 | 42,20 | -2,20% | - |
| 01.04.2026 | 44,20 | 44,75 | 42,95 | 43,15 | 0,82% | 1.000,00 |
| 31.03.2026 | 42,40 | 42,95 | 42,40 | 42,80 | -2,06% | 100,00 |
| 30.03.2026 | 43,90 | 43,90 | 43,50 | 43,70 | 0,23% | 13,00 |
| 27.03.2026 | 43,60 | 43,70 | 43,60 | 43,60 | 0,11% | - |
| 26.03.2026 | 44,30 | 45,20 | 43,45 | 43,55 | 0,81% | 14,00 |
| 25.03.2026 | 43,25 | 43,25 | 43,15 | 43,20 | 0,70% | - |
| 24.03.2026 | 42,50 | 42,90 | 42,50 | 42,90 | -1,38% | - |
| 23.03.2026 | 42,20 | 43,50 | 41,75 | 43,50 | -0,11% | 620,00 |
| 20.03.2026 | 43,70 | 43,70 | 43,55 | 43,55 | -0,46% | - |
| 19.03.2026 | 44,10 | 44,25 | 43,30 | 43,75 | -1,02% | - |
| 18.03.2026 | 43,85 | 44,20 | 43,85 | 44,20 | 0,45% | - |
| 17.03.2026 | 43,70 | 44,05 | 43,70 | 44,00 | 0,92% | - |
| 16.03.2026 | 43,50 | 43,60 | 43,45 | 43,60 | -0,11% | - |
| 13.03.2026 | 43,10 | 43,90 | 43,10 | 43,65 | 0,58% | - |
| 12.03.2026 | 43,55 | 43,55 | 42,85 | 43,40 | -0,46% | - |
| 11.03.2026 | 43,50 | 43,85 | 43,35 | 43,60 | 0,69% | 61,00 |
| 10.03.2026 | 42,80 | 43,50 | 42,75 | 43,30 | -0,80% | - |
| 09.03.2026 | 44,10 | 44,10 | 42,70 | 43,65 | -0,11% | 100,00 |
| 06.03.2026 | 44,50 | 45,05 | 42,00 | 43,70 | -4,38% | 10,00 |
| 05.03.2026 | 45,60 | 45,90 | 45,25 | 45,70 | 10,52% | - |
| 04.03.2026 | 41,35 | 41,75 | 40,95 | 41,35 | -7,49% | - |
| 03.03.2026 | 44,50 | 44,90 | 44,40 | 44,70 | -3,66% | 25,00 |
| 02.03.2026 | 45,65 | 46,55 | 45,40 | 46,40 | 0,87% | 150,00 |
| 27.02.2026 | 46,15 | 46,15 | 46,00 | 46,00 | -0,54% | - |
| 26.02.2026 | 46,35 | 46,35 | 46,25 | 46,25 | 1,09% | - |
| 25.02.2026 | 45,85 | 45,85 | 45,75 | 45,75 | -1,61% | - |
| 24.02.2026 | 45,80 | 46,50 | 45,60 | 46,50 | 1,31% | 20,00 |
| 23.02.2026 | 45,50 | 46,15 | 45,30 | 45,90 | 1,10% | - |
| 20.02.2026 | 45,40 | 45,50 | 45,40 | 45,40 | 0,67% | - |
| 19.02.2026 | 45,00 | 45,10 | 45,00 | 45,10 | -0,22% | - |
| 18.02.2026 | 45,30 | 45,30 | 45,20 | 45,20 | 2,03% | - |
| 17.02.2026 | 44,25 | 44,35 | 44,25 | 44,30 | -0,34% | - |
| 16.02.2026 | 44,45 | 44,85 | 44,40 | 44,45 | 0,57% | - |
| 13.02.2026 | 44,20 | 44,20 | 44,10 | 44,20 | -0,23% | - |
| 12.02.2026 | 44,35 | 44,40 | 44,30 | 44,30 | 0,00% | - |
| 11.02.2026 | 44,30 | 44,50 | 44,30 | 44,30 | 0,34% | - |
| 10.02.2026 | 44,20 | 44,35 | 44,15 | 44,15 | -0,45% | - |
| 09.02.2026 | 44,20 | 44,75 | 44,15 | 44,35 | 0,34% | 53,00 |
| 06.02.2026 | 44,15 | 44,20 | 44,15 | 44,20 | 0,34% | - |
| 05.02.2026 | 44,10 | 44,10 | 44,05 | 44,05 | -1,23% | - |
| 04.02.2026 | 44,40 | 45,05 | 44,40 | 44,60 | -0,67% | 43,00 |
| 03.02.2026 | 44,80 | 45,30 | 44,60 | 44,90 | 3,46% | 184,00 |
| 02.02.2026 | 43,40 | 43,70 | 43,40 | 43,40 | -1,14% | - |
| 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 | 0,12% | - |
| 18.12.2025 | 40,30 | 40,35 | 39,60 | 40,05 | 0,12% | 12,00 |
| 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% | - |