49,160$
-1,92%
Echtzeit-Aktienkurs Birkenstock Holding PLC
Bid:
Ask:
Aktienkurse zur Birkenstock Holding PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 49,42 | 49,72 | 48,36 | 49,17 | -1,90% | 265.927,00 |
| 31.07.2025 | 51,44 | 51,45 | 49,79 | 50,12 | -3,86% | 209.969,00 |
| 30.07.2025 | 51,71 | 52,56 | 51,66 | 52,13 | 0,68% | 175.952,00 |
| 29.07.2025 | 51,24 | 52,10 | 51,05 | 51,78 | 1,13% | 104.876,00 |
| 28.07.2025 | 53,34 | 53,34 | 51,20 | 51,20 | -2,86% | 116.632,00 |
| 25.07.2025 | 52,47 | 53,09 | 52,04 | 52,71 | 1,65% | 200.246,00 |
| 24.07.2025 | 52,88 | 53,16 | 51,43 | 51,86 | 1,57% | 220.573,00 |
| 23.07.2025 | 49,83 | 51,38 | 49,74 | 51,06 | 2,73% | 230.471,00 |
| 22.07.2025 | 49,14 | 49,81 | 48,77 | 49,70 | 0,87% | 124.023,00 |
| 21.07.2025 | 50,14 | 50,14 | 49,00 | 49,27 | -0,97% | 107.777,00 |
| 18.07.2025 | 49,81 | 49,94 | 49,15 | 49,76 | 0,27% | 169.731,00 |
| 17.07.2025 | 47,74 | 49,62 | 47,74 | 49,62 | 3,89% | 271.407,00 |
| 16.07.2025 | 47,00 | 47,78 | 46,31 | 47,76 | 2,62% | 227.867,00 |
| 15.07.2025 | 48,04 | 48,04 | 46,43 | 46,54 | -3,06% | 196.842,00 |
| 14.07.2025 | 47,59 | 48,54 | 47,59 | 48,01 | 1,01% | 122.411,00 |
| 11.07.2025 | 47,50 | 48,00 | 47,36 | 47,53 | -0,63% | 188.378,00 |
| 10.07.2025 | 48,48 | 48,92 | 47,81 | 47,83 | -1,44% | 124.838,00 |
| 09.07.2025 | 48,26 | 48,53 | 47,95 | 48,53 | 0,06% | 122.600,00 |
| 08.07.2025 | 48,99 | 49,03 | 48,10 | 48,50 | -0,76% | 198.274,00 |
| 07.07.2025 | 48,76 | 48,90 | 47,77 | 48,87 | 0,16% | 153.750,00 |
| 03.07.2025 | 49,00 | 49,31 | 48,61 | 48,79 | -0,49% | 58.446,00 |
| 02.07.2025 | 49,12 | 49,54 | 48,36 | 49,03 | 0,00% | 183.896,00 |
| 01.07.2025 | 49,33 | 50,26 | 48,72 | 49,03 | -0,24% | 192.395,00 |
| 30.06.2025 | 49,31 | 49,65 | 49,00 | 49,15 | -0,55% | 135.596,00 |
| 27.06.2025 | 50,59 | 50,59 | 48,62 | 49,42 | 0,37% | 276.698,00 |
| 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% | 216.412,00 |
| 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% | 96.255,00 |
| 18.06.2025 | 51,65 | 52,84 | 51,59 | 52,55 | 1,56% | 118.381,00 |
| 17.06.2025 | 52,50 | 52,84 | 51,74 | 51,74 | -2,09% | 98.489,00 |
| 16.06.2025 | 52,26 | 53,29 | 52,09 | 52,84 | 2,63% | 110.403,00 |
| 13.06.2025 | 52,97 | 53,00 | 51,12 | 51,49 | -3,77% | 163.786,00 |
| 12.06.2025 | 53,84 | 53,99 | 53,10 | 53,51 | -0,75% | 175.087,00 |
| 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% | 226.422,00 |
| 09.06.2025 | 54,31 | 56,26 | 54,25 | 56,09 | 2,43% | 157.409,00 |
| 06.06.2025 | 55,13 | 55,56 | 54,35 | 54,76 | -0,94% | 170.120,00 |
| 05.06.2025 | 56,05 | 56,05 | 54,78 | 55,28 | -1,02% | 132.020,00 |
| 04.06.2025 | 55,21 | 56,12 | 55,14 | 55,85 | 1,14% | 172.561,00 |
| 03.06.2025 | 54,88 | 55,65 | 54,63 | 55,22 | 1,21% | 188.606,00 |
| 02.06.2025 | 53,50 | 54,62 | 53,20 | 54,56 | 1,45% | 178.647,00 |
| 30.05.2025 | 52,70 | 54,27 | 52,70 | 53,78 | 0,66% | 346.479,00 |
| 29.05.2025 | 53,96 | 54,81 | 52,48 | 53,43 | -1,57% | 740.841,00 |
| 28.05.2025 | 54,18 | 54,54 | 53,93 | 54,28 | 0,26% | 98.925,00 |
| 27.05.2025 | 53,79 | 54,62 | 53,63 | 54,14 | 1,68% | 175.138,00 |
| 23.05.2025 | 54,43 | 54,43 | 51,00 | 53,25 | -3,23% | 222.330,00 |
| 22.05.2025 | 54,80 | 55,53 | 54,63 | 55,02 | -0,02% | 118.522,00 |
| 21.05.2025 | 55,91 | 56,66 | 55,01 | 55,03 | -2,41% | 110.551,00 |
| 20.05.2025 | 56,15 | 57,24 | 55,76 | 56,39 | 0,57% | 146.249,00 |
| 19.05.2025 | 55,99 | 56,75 | 54,76 | 56,07 | -1,11% | 161.432,00 |
| 16.05.2025 | 58,00 | 58,19 | 56,31 | 56,70 | -1,75% | 209.684,00 |
| 15.05.2025 | 57,51 | 59,28 | 56,59 | 57,71 | 5,95% | 571.120,00 |
| 14.05.2025 | 54,26 | 55,15 | 53,61 | 54,47 | 0,73% | 337.544,00 |
| 13.05.2025 | 53,95 | 54,79 | 53,13 | 54,08 | 1,57% | 176.643,00 |
| 12.05.2025 | 54,47 | 55,19 | 52,75 | 53,24 | 1,21% | 367.461,00 |
| 09.05.2025 | 52,21 | 52,80 | 51,60 | 52,61 | 0,29% | 157.266,00 |
| 08.05.2025 | 52,56 | 53,35 | 52,20 | 52,46 | 1,17% | 171.691,00 |
| 07.05.2025 | 51,84 | 52,47 | 50,71 | 51,85 | 0,19% | 153.496,00 |
| 06.05.2025 | 51,38 | 52,65 | 51,38 | 51,75 | -1,48% | 85.756,00 |
| 05.05.2025 | 51,58 | 52,92 | 51,58 | 52,53 | 2,14% | 83.391,00 |
| 02.05.2025 | 52,00 | 52,36 | 51,06 | 51,43 | 1,76% | 112.924,00 |
| 01.05.2025 | 52,00 | 52,00 | 50,20 | 50,54 | -1,65% | 146.395,00 |
| 30.04.2025 | 50,49 | 51,48 | 49,93 | 51,39 | 0,94% | 114.413,00 |
| 29.04.2025 | 51,43 | 51,89 | 50,73 | 50,91 | -0,91% | 110.713,00 |
| 28.04.2025 | 51,02 | 51,60 | 50,54 | 51,38 | 1,30% | 87.889,00 |
| 25.04.2025 | 50,17 | 50,85 | 50,06 | 50,72 | 1,04% | 126.870,00 |
| 24.04.2025 | 49,48 | 50,98 | 48,96 | 50,20 | 2,47% | 131.068,00 |
| 23.04.2025 | 49,52 | 50,41 | 48,32 | 48,99 | 1,89% | 133.572,00 |
| 22.04.2025 | 46,99 | 48,23 | 46,99 | 48,08 | 3,02% | 119.222,00 |
| 21.04.2025 | 46,73 | 46,81 | 45,39 | 46,67 | -1,95% | 99.596,00 |
| 17.04.2025 | 47,40 | 47,78 | 46,91 | 47,60 | 1,04% | 111.934,00 |
| 16.04.2025 | 47,61 | 47,87 | 46,62 | 47,11 | -0,59% | 138.686,00 |
| 15.04.2025 | 48,29 | 48,51 | 46,98 | 47,39 | -2,21% | 115.783,00 |
| 14.04.2025 | 48,65 | 50,32 | 47,84 | 48,46 | 0,83% | 156.201,00 |
| 11.04.2025 | 46,45 | 48,18 | 46,09 | 48,06 | 1,65% | 210.102,00 |
| 10.04.2025 | 47,28 | 47,96 | 45,59 | 47,28 | -1,70% | 244.248,00 |
| 09.04.2025 | 41,89 | 50,24 | 40,95 | 48,10 | 14,55% | 426.013,00 |
| 08.04.2025 | 45,40 | 46,25 | 41,40 | 41,99 | -4,46% | 232.238,00 |
| 07.04.2025 | 42,20 | 45,85 | 41,69 | 43,95 | 0,09% | 169.439,00 |
| 04.04.2025 | 42,99 | 46,73 | 42,20 | 43,91 | -1,65% | 312.790,00 |
| 03.04.2025 | 44,57 | 45,26 | 42,90 | 44,65 | -5,39% | 411.155,00 |
| 02.04.2025 | 45,80 | 47,64 | 45,80 | 47,19 | 1,90% | 146.074,00 |
| 01.04.2025 | 46,06 | 46,52 | 44,95 | 46,31 | 1,03% | 153.243,00 |
| 31.03.2025 | 45,07 | 46,05 | 44,45 | 45,84 | 0,26% | 84.396,00 |
| 28.03.2025 | 46,21 | 46,52 | 45,07 | 45,72 | -3,22% | 87.682,00 |
| 27.03.2025 | 46,13 | 47,54 | 45,10 | 47,24 | 1,03% | 135.316,00 |
| 26.03.2025 | 47,40 | 47,43 | 45,53 | 46,76 | -0,89% | 153.279,00 |
| 25.03.2025 | 47,75 | 47,83 | 46,96 | 47,18 | -0,46% | 111.989,00 |
| 24.03.2025 | 46,27 | 47,48 | 45,89 | 47,40 | 4,71% | 99.784,00 |
| 21.03.2025 | 44,60 | 45,62 | 43,91 | 45,27 | 0,29% | 89.867,00 |
| 20.03.2025 | 45,58 | 46,58 | 45,06 | 45,14 | -1,98% | 129.945,00 |
| 19.03.2025 | 43,92 | 46,37 | 43,70 | 46,05 | 5,50% | 171.223,00 |
| 18.03.2025 | 43,76 | 44,44 | 42,53 | 43,65 | -1,45% | 155.489,00 |
| 17.03.2025 | 44,10 | 44,50 | 43,60 | 44,29 | 1,47% | 134.091,00 |
| 14.03.2025 | 44,96 | 46,23 | 43,52 | 43,65 | -0,55% | 152.247,00 |
| 13.03.2025 | 45,99 | 45,99 | 43,80 | 43,89 | -5,41% | 106.539,00 |
| 12.03.2025 | 45,73 | 46,73 | 45,30 | 46,40 | 3,25% | 224.065,00 |
| 11.03.2025 | 44,39 | 45,34 | 43,05 | 44,94 | 3,23% | 201.958,00 |