35,630$
1,25%
Echtzeit-Aktienkurs Birkenstock Holding PLC
Bid:
Ask:
Aktienkurse zur Birkenstock Holding PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 35,40 | 36,27 | 35,40 | 35,72 | 1,51% | 176.639,00 |
| 27.08.2026 | 36,38 | 36,94 | 35,14 | 35,19 | -3,03% | 278.853,00 |
| 26.08.2026 | 35,51 | 36,34 | 35,02 | 36,29 | 2,80% | 197.769,00 |
| 25.08.2026 | 35,38 | 36,07 | 34,76 | 35,30 | 0,17% | 349.423,00 |
| 24.08.2026 | 36,11 | 36,21 | 34,77 | 35,24 | -1,21% | 246.121,00 |
| 21.08.2026 | 35,49 | 36,38 | 34,83 | 35,67 | 3,24% | 575.675,00 |
| 20.08.2026 | 35,74 | 35,74 | 34,53 | 34,55 | -4,37% | 334.248,00 |
| 19.08.2026 | 37,42 | 37,51 | 36,12 | 36,13 | -3,11% | 317.557,00 |
| 18.08.2026 | 38,14 | 38,22 | 37,25 | 37,29 | -1,74% | 220.781,00 |
| 17.08.2026 | 39,54 | 39,54 | 37,80 | 37,95 | -3,48% | 250.900,00 |
| 14.08.2026 | 40,65 | 41,00 | 39,20 | 39,32 | -4,00% | 967.356,00 |
| 13.08.2026 | 38,00 | 43,87 | 38,00 | 40,96 | 11,67% | 516.120,00 |
| 12.08.2026 | 37,55 | 37,55 | 35,95 | 36,68 | -2,13% | 274.399,00 |
| 11.08.2026 | 39,54 | 39,75 | 37,45 | 37,48 | -5,90% | 268.014,00 |
| 10.08.2026 | 38,21 | 40,13 | 38,02 | 39,83 | 3,51% | 157.103,00 |
| 07.08.2026 | 37,20 | 38,71 | 37,20 | 38,48 | 3,47% | 349.221,00 |
| 06.08.2026 | 37,59 | 37,59 | 36,81 | 37,19 | -0,85% | 178.454,00 |
| 05.08.2026 | 38,11 | 38,72 | 37,42 | 37,51 | -0,82% | 187.460,00 |
| 04.08.2026 | 38,88 | 38,88 | 37,34 | 37,82 | -2,78% | 275.955,00 |
| 03.08.2026 | 38,99 | 39,67 | 38,54 | 38,90 | 0,62% | 149.474,00 |
| 31.07.2026 | 40,93 | 41,27 | 38,49 | 38,66 | -4,52% | 358.744,00 |
| 30.07.2026 | 41,17 | 41,17 | 40,40 | 40,49 | -2,57% | 120.142,00 |
| 29.07.2026 | 41,16 | 42,49 | 41,16 | 41,56 | -0,79% | 121.434,00 |
| 28.07.2026 | 41,40 | 43,02 | 41,40 | 41,89 | 0,84% | 225.651,00 |
| 27.07.2026 | 41,10 | 42,25 | 41,10 | 41,54 | 2,01% | 66.782,00 |
| 24.07.2026 | 41,00 | 42,00 | 40,35 | 40,72 | 0,34% | 110.024,00 |
| 23.07.2026 | 42,97 | 43,48 | 40,58 | 40,58 | -5,46% | 163.727,00 |
| 22.07.2026 | 43,30 | 43,30 | 41,83 | 42,93 | 1,43% | 153.032,00 |
| 21.07.2026 | 43,47 | 43,57 | 42,03 | 42,32 | -0,96% | 103.293,00 |
| 20.07.2026 | 43,30 | 43,77 | 42,56 | 42,73 | -3,59% | 118.242,00 |
| 17.07.2026 | 44,50 | 45,74 | 43,79 | 44,32 | 0,00% | 157.470,00 |
| 16.07.2026 | 42,10 | 44,38 | 41,56 | 44,32 | 3,35% | 144.883,00 |
| 15.07.2026 | 44,57 | 44,61 | 42,74 | 42,89 | -3,43% | 235.221,00 |
| 14.07.2026 | 45,32 | 45,32 | 43,65 | 44,41 | -0,52% | 93.763,00 |
| 13.07.2026 | 45,88 | 46,87 | 44,64 | 44,64 | -2,08% | 143.302,00 |
| 10.07.2026 | 45,70 | 46,60 | 45,46 | 45,59 | 0,62% | 201.699,00 |
| 09.07.2026 | 44,24 | 46,05 | 44,06 | 45,31 | 2,42% | 152.492,00 |
| 08.07.2026 | 44,62 | 44,76 | 43,52 | 44,24 | -2,94% | 102.296,00 |
| 07.07.2026 | 45,70 | 46,44 | 45,21 | 45,58 | -1,26% | 95.189,00 |
| 06.07.2026 | 45,80 | 46,27 | 44,68 | 46,16 | 0,33% | 136.632,00 |
| 02.07.2026 | 44,03 | 46,21 | 44,03 | 46,01 | 4,59% | 263.846,00 |
| 01.07.2026 | 43,03 | 44,29 | 42,81 | 43,99 | 1,91% | 234.669,00 |
| 30.06.2026 | 43,44 | 43,60 | 41,68 | 43,17 | -0,77% | 280.850,00 |
| 29.06.2026 | 44,80 | 44,80 | 42,97 | 43,50 | -2,05% | 152.039,00 |
| 26.06.2026 | 44,74 | 45,57 | 44,41 | 44,41 | -0,22% | 287.382,00 |
| 25.06.2026 | 44,91 | 45,96 | 44,28 | 44,51 | -1,29% | 161.143,00 |
| 24.06.2026 | 42,06 | 45,12 | 42,06 | 45,09 | 6,44% | 400.658,00 |
| 23.06.2026 | 43,00 | 43,66 | 42,15 | 42,36 | -2,44% | 158.021,00 |
| 22.06.2026 | 46,00 | 46,00 | 43,19 | 43,42 | -6,52% | 184.573,00 |
| 18.06.2026 | 47,87 | 48,81 | 46,26 | 46,45 | -1,13% | 479.020,00 |
| 17.06.2026 | 48,97 | 50,00 | 46,97 | 46,98 | -4,06% | 405.390,00 |
| 16.06.2026 | 48,37 | 49,54 | 47,89 | 48,97 | 2,17% | 237.455,00 |
| 15.06.2026 | 48,91 | 50,68 | 47,67 | 47,93 | -1,84% | 216.156,00 |
| 12.06.2026 | 46,40 | 49,28 | 46,17 | 48,83 | 5,61% | 375.744,00 |
| 11.06.2026 | 44,45 | 46,60 | 44,35 | 46,24 | 5,08% | 220.171,00 |
| 10.06.2026 | 44,99 | 45,09 | 43,92 | 44,00 | -2,72% | 200.114,00 |
| 09.06.2026 | 44,45 | 45,63 | 43,87 | 45,23 | 3,74% | 248.435,00 |
| 08.06.2026 | 42,60 | 44,08 | 42,43 | 43,60 | 3,12% | 196.144,00 |
| 05.06.2026 | 42,60 | 43,05 | 41,62 | 42,28 | -1,42% | 317.171,00 |
| 04.06.2026 | 42,23 | 43,47 | 41,45 | 42,89 | 2,00% | 274.057,00 |
| 03.06.2026 | 42,22 | 43,32 | 41,59 | 42,05 | -2,95% | 478.434,00 |
| 02.06.2026 | 44,06 | 44,58 | 42,97 | 43,33 | -3,19% | 285.408,00 |
| 01.06.2026 | 44,33 | 44,85 | 42,89 | 44,76 | -0,56% | 182.884,00 |
| 29.05.2026 | 44,22 | 45,51 | 44,00 | 45,01 | 2,04% | 367.236,00 |
| 28.05.2026 | 42,38 | 44,91 | 42,38 | 44,11 | 3,86% | 315.978,00 |
| 27.05.2026 | 43,64 | 44,71 | 42,16 | 42,47 | -2,26% | 339.998,00 |
| 26.05.2026 | 41,48 | 43,57 | 41,27 | 43,45 | 5,05% | 362.208,00 |
| 22.05.2026 | 39,62 | 41,81 | 38,69 | 41,36 | 4,31% | 461.353,00 |
| 21.05.2026 | 33,49 | 40,16 | 33,49 | 39,65 | 19,70% | 939.996,00 |
| 20.05.2026 | 32,09 | 33,40 | 31,91 | 33,13 | 1,64% | 244.705,00 |
| 19.05.2026 | 31,97 | 33,25 | 31,97 | 32,59 | 1,24% | 201.167,00 |
| 18.05.2026 | 31,20 | 32,55 | 31,20 | 32,19 | 3,24% | 133.428,00 |
| 15.05.2026 | 34,00 | 34,14 | 31,13 | 31,18 | -8,82% | 466.505,00 |
| 14.05.2026 | 33,11 | 34,66 | 33,11 | 34,20 | 3,28% | 470.842,00 |
| 13.05.2026 | 37,99 | 38,41 | 32,45 | 33,11 | -13,07% | 848.052,00 |
| 12.05.2026 | 38,88 | 38,88 | 37,76 | 38,09 | -2,81% | 194.972,00 |
| 11.05.2026 | 39,54 | 39,99 | 38,74 | 39,19 | -0,51% | 139.907,00 |
| 08.05.2026 | 39,52 | 40,09 | 38,66 | 39,39 | 0,64% | 176.088,00 |
| 07.05.2026 | 40,00 | 40,86 | 39,01 | 39,14 | -1,11% | 226.850,00 |
| 06.05.2026 | 38,72 | 40,26 | 38,53 | 39,58 | 5,72% | 197.280,00 |
| 05.05.2026 | 37,15 | 37,84 | 36,79 | 37,44 | 1,44% | 129.018,00 |
| 04.05.2026 | 38,70 | 38,70 | 36,91 | 36,91 | -4,67% | 80.102,00 |
| 01.05.2026 | 39,45 | 39,78 | 38,39 | 38,72 | -0,05% | 220.065,00 |
| 30.04.2026 | 37,38 | 39,50 | 37,33 | 38,74 | 3,38% | 142.428,00 |
| 29.04.2026 | 38,67 | 38,85 | 37,44 | 37,47 | -4,23% | 169.986,00 |
| 28.04.2026 | 39,66 | 39,66 | 38,81 | 39,13 | -0,71% | 95.077,00 |
| 27.04.2026 | 39,37 | 39,89 | 39,10 | 39,41 | -1,89% | 58.590,00 |
| 24.04.2026 | 40,03 | 40,36 | 39,54 | 40,17 | -1,28% | 8.189,00 |
| 23.04.2026 | 40,47 | 41,30 | 40,23 | 40,69 | -0,54% | 182.914,00 |
| 22.04.2026 | 41,85 | 42,13 | 40,66 | 40,91 | -1,89% | 221.951,00 |
| 21.04.2026 | 41,79 | 42,89 | 41,63 | 41,70 | -0,33% | 153.854,00 |
| 20.04.2026 | 39,30 | 41,96 | 38,96 | 41,84 | 5,95% | 136.303,00 |
| 17.04.2026 | 38,12 | 39,69 | 38,12 | 39,49 | 5,62% | 281.376,00 |
| 16.04.2026 | 38,39 | 38,39 | 37,33 | 37,39 | -1,14% | 228.787,00 |
| 15.04.2026 | 37,96 | 38,01 | 36,48 | 37,82 | 0,50% | 216.173,00 |
| 14.04.2026 | 40,38 | 40,40 | 37,53 | 37,63 | -3,20% | 254.998,00 |
| 13.04.2026 | 37,96 | 38,92 | 37,34 | 38,88 | 2,22% | 101.465,00 |
| 10.04.2026 | 38,63 | 38,77 | 37,84 | 38,03 | -1,68% | 158.900,00 |
| 09.04.2026 | 36,24 | 38,88 | 36,24 | 38,68 | 4,68% | 197.024,00 |
| 08.04.2026 | 35,88 | 37,90 | 35,88 | 36,95 | 6,58% | 170.138,00 |