43,910$
-1,65%
Echtzeit-Aktienkurs Birkenstock Holding PLC
Bid:
Ask:
Aktienkurse zur Birkenstock Holding PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2025 | 44,75 | 45,06 | 42,83 | 43,54 | -4,70% | 176.554,00 |
| 07.03.2025 | 47,29 | 47,29 | 43,82 | 45,68 | -2,85% | 225.977,00 |
| 06.03.2025 | 48,93 | 48,93 | 46,80 | 47,02 | -1,71% | 155.695,00 |
| 05.03.2025 | 47,51 | 48,38 | 46,80 | 47,84 | 1,90% | 103.109,00 |
| 04.03.2025 | 47,25 | 47,97 | 45,60 | 46,95 | -2,39% | 147.282,00 |
| 03.03.2025 | 49,90 | 50,02 | 47,49 | 48,10 | -2,79% | 84.035,00 |
| 28.02.2025 | 48,78 | 50,20 | 48,50 | 49,48 | 0,65% | 189.478,00 |
| 27.02.2025 | 50,04 | 51,28 | 49,07 | 49,16 | -3,19% | 189.290,00 |
| 26.02.2025 | 51,43 | 52,87 | 50,47 | 50,78 | -0,06% | 131.001,00 |
| 25.02.2025 | 51,04 | 51,78 | 50,45 | 50,81 | -1,49% | 129.043,00 |
| 24.02.2025 | 52,30 | 52,66 | 51,46 | 51,58 | -0,46% | 140.319,00 |
| 21.02.2025 | 53,78 | 53,79 | 51,72 | 51,82 | -4,20% | 181.615,00 |
| 20.02.2025 | 52,08 | 55,19 | 50,69 | 54,09 | -1,12% | 375.495,00 |
| 19.02.2025 | 55,12 | 55,46 | 53,84 | 54,70 | -0,45% | 251.982,00 |
| 18.02.2025 | 55,64 | 56,24 | 54,19 | 54,95 | -0,43% | 127.625,00 |
| 14.02.2025 | 56,24 | 56,90 | 54,93 | 55,19 | -2,92% | 108.209,00 |
| 13.02.2025 | 56,69 | 57,60 | 56,29 | 56,85 | 1,32% | 115.860,00 |
| 12.02.2025 | 55,66 | 56,88 | 54,62 | 56,11 | 1,57% | 140.925,00 |
| 11.02.2025 | 55,94 | 56,68 | 55,16 | 55,24 | -2,32% | 108.578,00 |
| 10.02.2025 | 56,15 | 56,67 | 55,34 | 56,55 | 1,76% | 75.146,00 |
| 07.02.2025 | 57,12 | 57,54 | 55,35 | 55,57 | -2,24% | 114.639,00 |
| 06.02.2025 | 57,24 | 58,00 | 56,57 | 56,85 | 0,65% | 85.325,00 |
| 05.02.2025 | 56,48 | 57,14 | 55,68 | 56,48 | -0,14% | 127.117,00 |
| 04.02.2025 | 55,73 | 56,84 | 55,69 | 56,56 | 1,43% | 118.272,00 |
| 03.02.2025 | 57,70 | 57,92 | 55,56 | 55,76 | -5,82% | 159.675,00 |
| 31.01.2025 | 62,48 | 62,48 | 58,94 | 59,21 | -4,82% | 177.030,00 |
| 30.01.2025 | 61,87 | 62,55 | 61,57 | 62,20 | 7,52% | 150.399,00 |
| 16.01.2025 | 58,73 | 59,38 | 57,31 | 57,85 | -0,48% | 983.948,00 |
| 15.01.2025 | 57,85 | 58,25 | 57,20 | 58,13 | 2,92% | 845.177,00 |
| 14.01.2025 | 56,89 | 57,61 | 55,49 | 56,48 | -0,32% | 966.913,00 |
| 13.01.2025 | 56,45 | 56,89 | 55,02 | 56,66 | 0,11% | 1.122.578,00 |
| 10.01.2025 | 56,31 | 58,62 | 55,77 | 56,60 | -1,97% | 1.710.303,00 |
| 08.01.2025 | 57,39 | 58,29 | 56,62 | 57,74 | 0,42% | 814.936,00 |
| 07.01.2025 | 58,44 | 58,71 | 57,01 | 57,50 | -0,10% | 1.367.201,00 |
| 06.01.2025 | 56,76 | 57,83 | 56,29 | 57,56 | 2,26% | 1.433.838,00 |
| 03.01.2025 | 57,65 | 58,18 | 55,90 | 56,29 | -1,75% | 891.378,00 |
| 02.01.2025 | 57,08 | 57,98 | 56,33 | 57,29 | 1,11% | 1.254.206,00 |
| 31.12.2024 | 57,69 | 57,86 | 56,55 | 56,66 | -1,79% | 1.125.668,00 |
| 30.12.2024 | 57,96 | 58,50 | 57,43 | 57,69 | -2,42% | 1.067.445,00 |
| 27.12.2024 | 59,87 | 60,31 | 58,56 | 59,12 | -1,86% | 878.111,00 |
| 26.12.2024 | 59,38 | 60,58 | 59,35 | 60,24 | 0,15% | 800.600,00 |
| 24.12.2024 | 59,91 | 60,29 | 59,19 | 60,15 | 0,37% | 491.988,00 |
| 23.12.2024 | 60,79 | 61,12 | 59,76 | 59,93 | -0,78% | 1.940.095,00 |
| 20.12.2024 | 56,97 | 61,07 | 56,47 | 60,40 | 4,88% | 2.428.332,00 |
| 19.12.2024 | 57,20 | 59,06 | 56,56 | 57,59 | 0,75% | 2.625.203,00 |
| 18.12.2024 | 60,94 | 62,45 | 56,55 | 57,16 | 1,96% | 5.641.787,00 |
| 17.12.2024 | 55,80 | 56,24 | 54,56 | 56,06 | 0,59% | 2.712.486,00 |
| 16.12.2024 | 54,82 | 56,00 | 54,54 | 55,73 | 1,22% | 1.521.094,00 |
| 13.12.2024 | 53,41 | 55,35 | 53,10 | 55,06 | 2,74% | 1.737.832,00 |
| 12.12.2024 | 54,35 | 54,66 | 52,79 | 53,59 | -1,03% | 1.499.990,00 |
| 11.12.2024 | 54,47 | 55,09 | 53,66 | 54,15 | -0,40% | 1.389.286,00 |
| 10.12.2024 | 54,56 | 55,06 | 53,05 | 54,37 | 0,09% | 1.729.176,00 |
| 09.12.2024 | 54,31 | 55,68 | 53,86 | 54,32 | 1,44% | 1.770.692,00 |
| 06.12.2024 | 52,80 | 54,43 | 52,51 | 53,55 | 2,37% | 1.483.926,00 |
| 05.12.2024 | 52,29 | 52,53 | 51,92 | 52,31 | 0,11% | 860.700,00 |
| 04.12.2024 | 52,18 | 52,70 | 51,89 | 52,25 | -0,17% | 808.258,00 |
| 03.12.2024 | 52,40 | 52,84 | 51,11 | 52,34 | 1,61% | 1.321.926,00 |
| 02.12.2024 | 51,66 | 52,10 | 49,88 | 51,51 | -0,29% | 1.240.740,00 |
| 29.11.2024 | 51,02 | 52,63 | 50,75 | 51,66 | 2,28% | 886.138,00 |
| 27.11.2024 | 50,18 | 51,30 | 49,54 | 50,51 | 0,90% | 911.511,00 |
| 26.11.2024 | 50,21 | 50,77 | 49,64 | 50,06 | -1,50% | 775.961,00 |
| 25.11.2024 | 47,78 | 51,42 | 47,78 | 50,82 | 6,76% | 1.754.765,00 |
| 22.11.2024 | 47,66 | 47,95 | 47,04 | 47,60 | 0,40% | 735.216,00 |
| 21.11.2024 | 46,69 | 47,44 | 46,08 | 47,41 | 2,55% | 470.650,00 |
| 20.11.2024 | 46,30 | 46,57 | 45,57 | 46,23 | -0,82% | 557.086,00 |
| 19.11.2024 | 46,00 | 47,27 | 45,87 | 46,61 | 0,32% | 781.603,00 |
| 18.11.2024 | 45,56 | 46,61 | 45,25 | 46,46 | 1,93% | 895.128,00 |
| 15.11.2024 | 44,90 | 45,60 | 44,45 | 45,58 | 1,76% | 1.299.021,00 |
| 14.11.2024 | 45,24 | 46,26 | 44,11 | 44,79 | -0,16% | 1.595.356,00 |
| 13.11.2024 | 45,85 | 46,71 | 44,78 | 44,86 | -1,45% | 1.188.881,00 |
| 12.11.2024 | 46,50 | 46,97 | 44,93 | 45,52 | -2,55% | 1.095.723,00 |
| 11.11.2024 | 47,00 | 47,50 | 46,05 | 46,71 | 0,19% | 1.135.019,00 |
| 08.11.2024 | 46,67 | 47,04 | 45,95 | 46,62 | -0,91% | 1.150.795,00 |
| 07.11.2024 | 46,85 | 48,41 | 46,69 | 47,05 | 1,40% | 1.139.778,00 |
| 06.11.2024 | 47,34 | 47,58 | 45,05 | 46,40 | 0,30% | 1.265.893,00 |
| 05.11.2024 | 46,07 | 46,74 | 45,98 | 46,26 | 0,26% | 720.210,00 |
| 04.11.2024 | 46,10 | 47,03 | 46,08 | 46,14 | 0,65% | 519.274,00 |
| 01.11.2024 | 46,21 | 46,41 | 45,78 | 45,84 | -0,35% | 856.026,00 |
| 31.10.2024 | 46,45 | 46,69 | 45,95 | 46,00 | -1,56% | 1.136.040,00 |
| 30.10.2024 | 47,59 | 48,39 | 46,67 | 46,73 | -2,01% | 811.548,00 |
| 29.10.2024 | 47,86 | 47,95 | 46,84 | 47,69 | -1,71% | 1.341.769,00 |