58,560$
-1,23%
Echtzeit-Aktienkurs Birkenstock Holding PLC
Bid:
Ask:
Aktienkurse zur Birkenstock Holding PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 46,47 | 46,57 | 45,57 | 46,23 | -21,10% | 557.086,00 |
| 06.06.2024 | 59,73 | 59,77 | 58,42 | 58,59 | -1,18% | 552.091,00 |
| 05.06.2024 | 58,23 | 59,40 | 57,92 | 59,29 | 2,19% | 600.936,00 |
| 04.06.2024 | 58,08 | 59,48 | 57,38 | 58,02 | -1,21% | 595.359,00 |
| 03.06.2024 | 57,00 | 58,85 | 55,70 | 58,73 | 3,04% | 1.481.085,00 |
| 31.05.2024 | 56,00 | 58,67 | 55,61 | 57,00 | 2,11% | 1.852.140,00 |
| 30.05.2024 | 57,00 | 57,65 | 54,01 | 55,82 | 11,66% | 4.801.817,00 |
| 29.05.2024 | 48,91 | 50,63 | 48,78 | 49,99 | 1,65% | 1.432.490,00 |
| 28.05.2024 | 48,40 | 49,49 | 48,37 | 49,18 | 2,22% | 797.416,00 |
| 24.05.2024 | 46,64 | 48,13 | 46,36 | 48,11 | 3,93% | 757.559,00 |
| 23.05.2024 | 46,55 | 46,70 | 45,95 | 46,29 | -0,11% | 233.218,00 |
| 22.05.2024 | 47,37 | 47,88 | 46,27 | 46,34 | -2,65% | 411.014,00 |
| 21.05.2024 | 47,86 | 48,01 | 47,15 | 47,60 | -0,85% | 445.797,00 |
| 20.05.2024 | 47,29 | 48,36 | 47,29 | 48,01 | 1,72% | 503.932,00 |
| 17.05.2024 | 46,30 | 47,76 | 46,25 | 47,20 | 2,32% | 466.917,00 |
| 16.05.2024 | 46,94 | 47,02 | 45,91 | 46,13 | -1,81% | 444.883,00 |
| 15.05.2024 | 48,25 | 48,31 | 46,70 | 46,98 | -2,63% | 485.997,00 |
| 14.05.2024 | 48,04 | 48,70 | 47,64 | 48,25 | 1,71% | 675.274,00 |
| 13.05.2024 | 45,47 | 47,90 | 45,43 | 47,44 | 4,29% | 622.968,00 |
| 10.05.2024 | 46,03 | 46,50 | 45,34 | 45,49 | -1,49% | 250.234,00 |
| 09.05.2024 | 44,95 | 46,88 | 44,79 | 46,18 | 2,87% | 452.497,00 |
| 08.05.2024 | 44,52 | 44,95 | 44,45 | 44,89 | 0,34% | 294.472,00 |
| 07.05.2024 | 45,07 | 45,42 | 44,44 | 44,74 | -0,36% | 375.440,00 |
| 06.05.2024 | 44,95 | 45,24 | 44,53 | 44,90 | 0,22% | 331.869,00 |
| 03.05.2024 | 45,26 | 45,56 | 44,27 | 44,80 | 0,43% | 475.146,00 |
| 02.05.2024 | 44,85 | 45,09 | 43,98 | 44,61 | 0,29% | 320.576,00 |
| 01.05.2024 | 44,68 | 45,44 | 43,65 | 44,48 | -0,65% | 294.867,00 |
| 30.04.2024 | 44,21 | 45,16 | 44,21 | 44,77 | 0,36% | 350.000,00 |
| 29.04.2024 | 45,83 | 45,88 | 44,58 | 44,61 | -1,85% | 407.515,00 |
| 26.04.2024 | 45,13 | 46,12 | 45,04 | 45,45 | 1,36% | 392.830,00 |
| 25.04.2024 | 44,45 | 45,59 | 43,43 | 44,84 | -0,44% | 603.366,00 |
| 24.04.2024 | 44,75 | 45,49 | 44,51 | 45,04 | 0,45% | 565.992,00 |
| 23.04.2024 | 43,97 | 45,13 | 43,97 | 44,84 | 2,14% | 386.115,00 |
| 22.04.2024 | 42,69 | 44,81 | 42,68 | 43,90 | 2,88% | 986.017,00 |
| 19.04.2024 | 42,03 | 43,23 | 42,03 | 42,67 | 1,55% | 852.743,00 |
| 18.04.2024 | 42,40 | 42,64 | 41,63 | 42,02 | -0,64% | 736.540,00 |
| 17.04.2024 | 42,40 | 42,74 | 41,79 | 42,29 | 0,33% | 654.293,00 |
| 16.04.2024 | 41,87 | 42,43 | 41,00 | 42,15 | -0,02% | 899.894,00 |
| 15.04.2024 | 43,12 | 43,23 | 41,81 | 42,16 | -2,02% | 771.357,00 |
| 12.04.2024 | 43,11 | 43,89 | 41,96 | 43,03 | -1,78% | 692.383,00 |
| 11.04.2024 | 43,37 | 44,35 | 42,99 | 43,81 | 0,90% | 464.155,00 |
| 10.04.2024 | 44,55 | 46,35 | 43,21 | 43,42 | -3,96% | 1.090.437,00 |
| 09.04.2024 | 44,64 | 45,33 | 44,01 | 45,21 | 1,48% | 351.666,00 |
| 08.04.2024 | 44,64 | 45,06 | 44,22 | 44,55 | 1,16% | 418.210,00 |
| 05.04.2024 | 42,00 | 44,65 | 42,00 | 44,04 | 4,88% | 1.330.124,00 |
| 04.04.2024 | 43,50 | 43,96 | 41,78 | 41,99 | -3,16% | 1.319.968,00 |
| 03.04.2024 | 44,98 | 45,36 | 43,28 | 43,36 | -4,05% | 684.421,00 |
| 02.04.2024 | 46,66 | 46,85 | 44,74 | 45,19 | -3,00% | 670.416,00 |
| 01.04.2024 | 47,38 | 47,59 | 46,58 | 46,59 | -1,40% | 244.048,00 |
| 28.03.2024 | 47,23 | 48,44 | 46,84 | 47,25 | 0,47% | 391.468,00 |
| 27.03.2024 | 46,46 | 47,19 | 45,72 | 47,03 | 1,66% | 589.487,00 |
| 26.03.2024 | 46,11 | 46,64 | 45,78 | 46,26 | 1,29% | 202.881,00 |
| 25.03.2024 | 46,78 | 47,06 | 45,43 | 45,67 | -2,31% | 375.037,00 |
| 22.03.2024 | 46,45 | 47,19 | 46,05 | 46,75 | 0,00% | 549.336,00 |
| 21.03.2024 | 46,34 | 47,44 | 45,67 | 46,75 | 1,74% | 659.172,00 |
| 20.03.2024 | 46,06 | 46,17 | 45,19 | 45,95 | 0,17% | 615.429,00 |
| 19.03.2024 | 45,98 | 46,41 | 44,81 | 45,87 | -1,14% | 974.046,00 |
| 18.03.2024 | 46,79 | 47,28 | 45,90 | 46,40 | -1,47% | 710.434,00 |
| 15.03.2024 | 46,08 | 47,34 | 46,08 | 47,09 | 1,42% | 598.105,00 |
| 14.03.2024 | 46,93 | 46,94 | 45,91 | 46,43 | -0,90% | 406.585,00 |
| 13.03.2024 | 46,97 | 48,07 | 46,65 | 46,85 | -0,38% | 530.895,00 |
| 12.03.2024 | 47,43 | 47,43 | 46,25 | 47,03 | -0,84% | 287.242,00 |
| 11.03.2024 | 47,18 | 47,65 | 46,20 | 47,43 | 0,53% | 538.890,00 |
| 08.03.2024 | 48,69 | 48,91 | 46,71 | 47,18 | -2,52% | 433.872,00 |
| 07.03.2024 | 48,30 | 49,16 | 48,30 | 48,40 | 0,44% | 182.638,00 |
| 06.03.2024 | 48,55 | 49,04 | 47,77 | 48,19 | -0,35% | 185.063,00 |
| 05.03.2024 | 50,39 | 50,46 | 48,01 | 48,36 | -3,74% | 618.748,00 |
| 04.03.2024 | 48,47 | 51,41 | 48,20 | 50,24 | 5,04% | 971.840,00 |
| 01.03.2024 | 50,50 | 50,88 | 47,58 | 47,83 | -4,36% | 613.897,00 |
| 29.02.2024 | 47,78 | 50,04 | 44,75 | 50,01 | -2,38% | 2.512.450,00 |
| 28.02.2024 | 50,88 | 52,13 | 49,45 | 51,23 | -0,43% | 939.829,00 |
| 27.02.2024 | 50,97 | 51,86 | 50,76 | 51,45 | 0,88% | 718.673,00 |
| 26.02.2024 | 52,00 | 53,18 | 50,82 | 51,00 | -1,92% | 526.985,00 |
| 23.02.2024 | 51,17 | 52,10 | 50,44 | 52,00 | 1,36% | 413.634,00 |
| 22.02.2024 | 53,26 | 55,00 | 50,89 | 51,30 | -1,31% | 1.137.112,00 |
| 21.02.2024 | 49,02 | 52,94 | 49,02 | 51,98 | 5,56% | 1.509.207,00 |
| 20.02.2024 | 49,00 | 50,05 | 48,63 | 49,24 | -0,02% | 487.804,00 |
| 16.02.2024 | 49,72 | 50,50 | 49,10 | 49,25 | -1,06% | 443.575,00 |
| 15.02.2024 | 50,50 | 50,82 | 48,78 | 49,78 | -0,14% | 433.942,00 |
| 14.02.2024 | 49,40 | 50,28 | 48,47 | 49,85 | 3,57% | 474.448,00 |
| 13.02.2024 | 49,04 | 49,35 | 47,85 | 48,13 | -5,07% | 297.882,00 |
| 12.02.2024 | 48,00 | 51,09 | 48,00 | 50,70 | 5,93% | 606.247,00 |
| 09.02.2024 | 47,79 | 48,38 | 47,36 | 47,86 | -0,29% | 322.083,00 |
| 08.02.2024 | 46,04 | 48,75 | 45,70 | 48,00 | 4,55% | 489.526,00 |
| 07.02.2024 | 46,88 | 46,89 | 45,65 | 45,91 | -1,08% | 296.207,00 |
| 06.02.2024 | 45,34 | 47,00 | 45,08 | 46,41 | 2,79% | 403.978,00 |
| 05.02.2024 | 45,58 | 45,98 | 44,01 | 45,15 | -2,04% | 715.249,00 |
| 02.02.2024 | 46,57 | 46,76 | 45,60 | 46,09 | -1,24% | 448.220,00 |
| 01.02.2024 | 46,47 | 46,92 | 45,42 | 46,67 | 0,60% | 701.376,00 |
| 31.01.2024 | 47,59 | 48,44 | 46,29 | 46,39 | -2,34% | 475.116,00 |
| 30.01.2024 | 48,50 | 48,54 | 47,43 | 47,50 | -1,90% | 311.006,00 |
| 29.01.2024 | 46,60 | 48,76 | 46,46 | 48,42 | 4,06% | 662.657,00 |
| 26.01.2024 | 46,72 | 47,37 | 46,25 | 46,53 | 0,28% | 332.575,00 |
| 25.01.2024 | 44,71 | 46,44 | 44,71 | 46,40 | 3,57% | 616.467,00 |
| 24.01.2024 | 46,66 | 46,66 | 44,77 | 44,80 | -1,78% | 523.102,00 |
| 23.01.2024 | 47,59 | 48,03 | 45,10 | 45,61 | -4,18% | 827.657,00 |
| 22.01.2024 | 46,46 | 49,24 | 46,46 | 47,60 | 2,76% | 1.008.134,00 |
| 19.01.2024 | 47,17 | 47,17 | 44,31 | 46,32 | 0,43% | 1.369.100,00 |
| 18.01.2024 | 43,95 | 47,72 | 43,00 | 46,12 | -7,72% | 4.588.080,00 |
| 17.01.2024 | 48,61 | 50,19 | 47,88 | 49,98 | 1,11% | 2.443.265,00 |