46,273$
0,15%
Echtzeit-Aktienkurs Birkenstock Holding PLC
Bid:
Ask:
Aktienkurse zur Birkenstock Holding PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 46,29 | 46,53 | 45,36 | 46,26 | 0,12% | 227.359,00 |
| 01.10.2025 | 45,00 | 46,94 | 45,00 | 46,21 | 2,09% | 370.191,00 |
| 30.09.2025 | 44,90 | 45,27 | 44,36 | 45,26 | 1,41% | 179.817,00 |
| 29.09.2025 | 45,15 | 45,47 | 43,96 | 44,63 | -0,60% | 138.181,00 |
| 26.09.2025 | 45,65 | 45,73 | 44,60 | 44,90 | -0,01% | 219.599,00 |
| 25.09.2025 | 47,52 | 47,52 | 43,17 | 44,91 | -0,97% | 513.752,00 |
| 24.09.2025 | 46,11 | 46,11 | 44,62 | 45,35 | -1,60% | 215.196,00 |
| 23.09.2025 | 47,00 | 47,23 | 45,28 | 46,08 | -1,14% | 243.837,00 |
| 22.09.2025 | 47,36 | 47,62 | 46,53 | 46,61 | -1,95% | 107.331,00 |
| 19.09.2025 | 47,10 | 47,89 | 46,49 | 47,54 | 3,34% | 222.554,00 |
| 18.09.2025 | 46,72 | 46,72 | 45,64 | 46,01 | 0,98% | 187.331,00 |
| 17.09.2025 | 46,00 | 46,22 | 45,24 | 45,56 | -0,22% | 214.709,00 |
| 16.09.2025 | 45,81 | 46,06 | 44,67 | 45,66 | -0,93% | 3.333.017,00 |
| 15.09.2025 | 46,40 | 47,10 | 45,93 | 46,09 | -0,37% | 2.273.693,00 |
| 12.09.2025 | 46,72 | 47,24 | 46,08 | 46,26 | -2,41% | 2.283.475,00 |
| 11.09.2025 | 47,00 | 47,86 | 46,97 | 47,40 | 1,11% | 1.407.248,00 |
| 10.09.2025 | 47,61 | 48,00 | 46,57 | 46,88 | -1,03% | 2.068.505,00 |
| 09.09.2025 | 48,54 | 48,85 | 47,21 | 47,37 | -3,09% | 1.956.453,00 |
| 08.09.2025 | 50,30 | 51,00 | 48,46 | 48,88 | -2,61% | 1.887.783,00 |
| 05.09.2025 | 50,95 | 51,37 | 50,13 | 50,19 | -0,85% | 1.183.743,00 |
| 04.09.2025 | 49,65 | 50,76 | 49,24 | 50,62 | 1,95% | 154.112,00 |
| 03.09.2025 | 50,55 | 50,98 | 49,62 | 49,65 | -1,61% | 125.122,00 |
| 02.09.2025 | 52,01 | 52,01 | 50,01 | 50,46 | -3,15% | 173.185,00 |
| 29.08.2025 | 52,47 | 52,89 | 51,81 | 52,10 | -0,70% | 188.903,00 |
| 28.08.2025 | 52,55 | 52,82 | 52,01 | 52,47 | 0,70% | 169.955,00 |
| 27.08.2025 | 52,26 | 52,70 | 51,82 | 52,10 | 0,40% | 196.040,00 |
| 26.08.2025 | 53,05 | 53,27 | 51,78 | 51,89 | -1,46% | 119.397,00 |
| 25.08.2025 | 53,44 | 53,47 | 52,44 | 52,66 | -1,39% | 96.673,00 |
| 22.08.2025 | 50,75 | 53,53 | 50,75 | 53,40 | 5,53% | 206.156,00 |
| 21.08.2025 | 50,02 | 50,67 | 49,54 | 50,60 | 1,08% | 183.021,00 |
| 20.08.2025 | 50,08 | 50,24 | 49,62 | 50,06 | -0,20% | 164.200,00 |
| 19.08.2025 | 50,72 | 50,93 | 49,78 | 50,16 | -0,72% | 227.859,00 |
| 18.08.2025 | 49,92 | 50,79 | 49,92 | 50,52 | 1,44% | 141.275,00 |
| 15.08.2025 | 49,55 | 49,83 | 48,35 | 49,81 | 2,83% | 302.430,00 |
| 14.08.2025 | 51,90 | 51,90 | 47,46 | 48,44 | -3,61% | 592.088,00 |
| 13.08.2025 | 49,72 | 50,78 | 49,36 | 50,25 | 2,30% | 384.972,00 |
| 12.08.2025 | 48,47 | 49,37 | 48,09 | 49,12 | 3,32% | 180.511,00 |
| 11.08.2025 | 48,45 | 48,91 | 47,50 | 47,54 | -1,42% | 132.183,00 |
| 08.08.2025 | 48,30 | 48,85 | 47,97 | 48,23 | -0,60% | 108.340,00 |
| 07.08.2025 | 49,12 | 49,16 | 48,16 | 48,52 | -1,67% | 186.441,00 |
| 06.08.2025 | 49,94 | 50,10 | 49,34 | 49,34 | -0,76% | 289.507,00 |
| 05.08.2025 | 50,28 | 50,63 | 49,61 | 49,72 | -1,04% | 108.570,00 |
| 04.08.2025 | 49,73 | 50,36 | 49,37 | 50,25 | 2,21% | 75.058,00 |
| 01.08.2025 | 49,42 | 49,72 | 48,36 | 49,16 | -1,92% | 268.350,00 |
| 31.07.2025 | 51,44 | 51,45 | 49,79 | 50,12 | -3,87% | 209.970,00 |
| 30.07.2025 | 51,71 | 52,56 | 51,66 | 52,14 | 0,81% | 190.618,00 |
| 29.07.2025 | 51,24 | 52,10 | 51,05 | 51,72 | 1,15% | 112.347,00 |
| 28.07.2025 | 53,34 | 53,34 | 51,13 | 51,13 | -3,00% | 122.369,00 |
| 25.07.2025 | 52,47 | 53,09 | 52,04 | 52,71 | 1,65% | 200.250,00 |
| 24.07.2025 | 52,88 | 53,16 | 51,43 | 51,86 | 1,56% | 224.553,00 |
| 23.07.2025 | 49,83 | 51,38 | 49,74 | 51,06 | 2,74% | 236.114,00 |
| 22.07.2025 | 49,14 | 49,81 | 48,77 | 49,70 | 0,87% | 130.665,00 |
| 21.07.2025 | 50,14 | 50,14 | 49,00 | 49,27 | -0,87% | 107.869,00 |
| 18.07.2025 | 49,81 | 49,94 | 49,15 | 49,70 | 0,13% | 185.110,00 |
| 17.07.2025 | 47,74 | 49,68 | 47,74 | 49,64 | 3,97% | 296.041,00 |
| 16.07.2025 | 47,00 | 47,78 | 46,31 | 47,74 | 2,64% | 235.905,00 |
| 15.07.2025 | 48,04 | 48,04 | 46,43 | 46,51 | -3,00% | 207.284,00 |
| 14.07.2025 | 47,59 | 48,54 | 47,59 | 47,95 | 0,88% | 130.403,00 |
| 11.07.2025 | 47,50 | 48,00 | 47,36 | 47,53 | -0,54% | 206.597,00 |
| 10.07.2025 | 48,48 | 48,92 | 47,79 | 47,79 | -1,46% | 140.725,00 |
| 09.07.2025 | 48,26 | 48,53 | 47,95 | 48,50 | 0,33% | 129.670,00 |
| 08.07.2025 | 48,99 | 49,03 | 48,10 | 48,34 | -0,98% | 208.323,00 |
| 07.07.2025 | 48,76 | 48,96 | 47,77 | 48,82 | 0,08% | 236.077,00 |
| 03.07.2025 | 49,00 | 49,31 | 48,61 | 48,78 | -0,55% | 61.557,00 |
| 02.07.2025 | 49,12 | 49,54 | 48,36 | 49,05 | 0,04% | 187.863,00 |
| 01.07.2025 | 49,33 | 50,26 | 48,72 | 49,03 | -0,24% | 192.396,00 |
| 30.06.2025 | 49,31 | 49,65 | 49,00 | 49,15 | -0,53% | 135.748,00 |
| 27.06.2025 | 50,59 | 50,59 | 48,62 | 49,41 | 0,35% | 287.709,00 |
| 26.06.2025 | 49,39 | 49,54 | 48,54 | 49,24 | -0,51% | 164.006,00 |
| 25.06.2025 | 50,37 | 50,37 | 49,11 | 49,49 | -1,81% | 216.671,00 |
| 24.06.2025 | 52,87 | 52,95 | 50,31 | 50,40 | -3,34% | 259.643,00 |
| 23.06.2025 | 51,89 | 52,35 | 51,10 | 52,14 | 0,04% | 79.843,00 |
| 20.06.2025 | 52,58 | 52,58 | 52,04 | 52,12 | -0,81% | 97.480,00 |
| 18.06.2025 | 51,65 | 52,84 | 51,59 | 52,55 | 1,56% | 118.419,00 |
| 17.06.2025 | 52,50 | 52,84 | 51,74 | 51,74 | -2,09% | 98.505,00 |
| 16.06.2025 | 52,26 | 53,29 | 52,09 | 52,84 | 2,63% | 110.783,00 |
| 13.06.2025 | 52,97 | 53,00 | 51,12 | 51,49 | -3,77% | 163.986,00 |
| 12.06.2025 | 53,84 | 53,99 | 53,10 | 53,51 | -0,75% | 175.103,00 |
| 11.06.2025 | 56,07 | 56,13 | 53,92 | 53,92 | -3,46% | 217.478,00 |
| 10.06.2025 | 56,25 | 57,20 | 55,77 | 55,85 | -0,43% | 226.550,00 |
| 09.06.2025 | 54,31 | 56,26 | 54,25 | 56,09 | 2,43% | 157.578,00 |
| 06.06.2025 | 55,13 | 55,56 | 54,35 | 54,76 | -0,94% | 170.125,00 |
| 05.06.2025 | 56,05 | 56,05 | 54,78 | 55,28 | -1,02% | 132.120,00 |
| 04.06.2025 | 55,21 | 56,12 | 55,14 | 55,85 | 1,14% | 172.731,00 |
| 03.06.2025 | 54,88 | 55,65 | 54,63 | 55,22 | 1,21% | 188.654,00 |
| 02.06.2025 | 53,50 | 54,62 | 53,20 | 54,56 | 1,45% | 178.747,00 |
| 30.05.2025 | 52,70 | 54,27 | 52,70 | 53,78 | 0,66% | 346.509,00 |
| 29.05.2025 | 53,96 | 54,81 | 52,48 | 53,43 | -1,57% | 741.101,00 |
| 28.05.2025 | 54,18 | 54,54 | 53,93 | 54,28 | 0,26% | 98.937,00 |
| 27.05.2025 | 53,79 | 54,62 | 53,63 | 54,14 | 1,68% | 175.238,00 |
| 23.05.2025 | 54,43 | 54,43 | 51,00 | 53,25 | -3,23% | 222.430,00 |
| 22.05.2025 | 54,80 | 55,53 | 54,63 | 55,02 | -0,02% | 118.622,00 |
| 21.05.2025 | 55,91 | 56,66 | 55,01 | 55,03 | -2,41% | 110.651,00 |
| 20.05.2025 | 56,15 | 57,24 | 55,76 | 56,39 | 0,57% | 146.449,00 |
| 19.05.2025 | 55,99 | 56,75 | 54,76 | 56,07 | -1,11% | 161.493,00 |
| 16.05.2025 | 58,00 | 58,19 | 56,31 | 56,70 | -1,75% | 209.843,00 |
| 15.05.2025 | 57,51 | 59,28 | 56,59 | 57,71 | 5,95% | 571.134,00 |
| 14.05.2025 | 54,26 | 55,15 | 53,61 | 54,47 | 0,73% | 337.578,00 |
| 13.05.2025 | 53,95 | 54,79 | 53,13 | 54,08 | 1,57% | 176.700,00 |
| 12.05.2025 | 54,47 | 55,19 | 52,75 | 53,24 | 1,21% | 367.477,00 |