55,720€
-0,92%
Echtzeit-Aktienkurs Birkenstock Holding PLC
Bid:
Ask:
Aktienkurse zur Birkenstock Holding PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.01.2025 | 55,74 | 55,74 | 55,63 | 55,70 | 0,05% | - |
| 09.01.2025 | 55,98 | 56,08 | 55,67 | 55,67 | -0,50% | 63,00 |
| 08.01.2025 | 55,63 | 56,67 | 55,01 | 55,95 | 0,63% | - |
| 07.01.2025 | 55,31 | 56,51 | 54,91 | 55,60 | 0,34% | 20,00 |
| 06.01.2025 | 54,51 | 55,76 | 53,42 | 55,41 | 1,46% | - |
| 03.01.2025 | 55,70 | 56,67 | 54,26 | 54,61 | -2,26% | - |
| 02.01.2025 | 54,87 | 56,50 | 54,58 | 55,87 | 0,54% | 36,00 |
| 30.12.2024 | 56,62 | 56,77 | 55,52 | 55,57 | -2,04% | - |
| 27.12.2024 | 57,62 | 57,92 | 56,08 | 56,73 | -1,54% | 4.114,00 |
| 23.12.2024 | 58,06 | 58,84 | 57,28 | 57,62 | -0,55% | 4.112,00 |
| 20.12.2024 | 55,37 | 58,53 | 54,23 | 57,94 | 4,19% | 80,00 |
| 19.12.2024 | 55,11 | 56,94 | 54,52 | 55,61 | 0,83% | 44,00 |
| 18.12.2024 | 54,03 | 59,70 | 52,48 | 55,15 | 3,14% | 541,00 |
| 17.12.2024 | 53,02 | 54,09 | 51,92 | 53,47 | 0,79% | - |
| 16.12.2024 | 52,42 | 53,46 | 51,98 | 53,05 | 1,12% | - |
| 13.12.2024 | 51,35 | 52,83 | 50,48 | 52,46 | 2,48% | - |
| 12.12.2024 | 51,40 | 52,24 | 50,32 | 51,19 | -0,81% | 1.404,00 |
| 11.12.2024 | 51,65 | 52,54 | 51,14 | 51,61 | -0,12% | - |
| 10.12.2024 | 51,44 | 52,45 | 50,39 | 51,67 | 0,35% | - |
| 09.12.2024 | 50,92 | 52,50 | 50,61 | 51,49 | 1,60% | - |
| 06.12.2024 | 49,24 | 51,59 | 49,24 | 50,68 | 2,51% | 230,00 |
| 05.12.2024 | 49,70 | 49,84 | 48,96 | 49,44 | -0,56% | - |
| 04.12.2024 | 49,83 | 50,42 | 49,24 | 49,72 | -0,16% | - |
| 03.12.2024 | 49,06 | 50,20 | 48,59 | 49,80 | 1,57% | - |
| 02.12.2024 | 48,83 | 49,81 | 47,65 | 49,03 | 1,51% | - |
| 29.11.2024 | 47,87 | 50,00 | 44,48 | 48,30 | 0,68% | - |
| 28.11.2024 | 47,94 | 48,01 | 47,89 | 47,98 | 0,38% | - |
| 27.11.2024 | 47,69 | 48,66 | 46,83 | 47,80 | 0,10% | - |
| 26.11.2024 | 48,53 | 48,64 | 46,80 | 47,75 | -1,44% | 208,00 |
| 25.11.2024 | 45,68 | 49,20 | 45,41 | 48,45 | 5,63% | 50,00 |
| 22.11.2024 | 45,31 | 46,18 | 45,20 | 45,87 | 1,44% | - |
| 21.11.2024 | 43,83 | 45,29 | 43,47 | 45,22 | 3,12% | - |
| 20.11.2024 | 44,14 | 44,43 | 43,30 | 43,85 | -0,34% | - |
| 19.11.2024 | 43,87 | 44,71 | 43,30 | 44,00 | 0,32% | - |
| 18.11.2024 | 43,28 | 44,12 | 42,73 | 43,86 | 1,26% | - |
| 15.11.2024 | 42,27 | 43,32 | 42,14 | 43,31 | 1,74% | - |
| 14.11.2024 | 42,49 | 43,62 | 41,69 | 42,57 | 0,19% | 100,00 |
| 13.11.2024 | 42,75 | 44,02 | 42,43 | 42,49 | -0,86% | - |
| 12.11.2024 | 43,78 | 44,16 | 42,24 | 42,86 | -2,22% | - |
| 11.11.2024 | 43,55 | 44,66 | 43,27 | 43,84 | 0,80% | 107,00 |
| 08.11.2024 | 43,65 | 44,16 | 42,72 | 43,49 | -0,18% | - |
| 07.11.2024 | 43,25 | 44,87 | 42,51 | 43,57 | 0,76% | - |
| 06.11.2024 | 43,84 | 44,87 | 41,84 | 43,24 | 2,11% | 15,00 |
| 05.11.2024 | 42,47 | 43,04 | 41,94 | 42,34 | -0,18% | - |
| 04.11.2024 | 42,35 | 43,17 | 41,96 | 42,42 | -1,93% | - |
| 01.11.2024 | 42,33 | 43,65 | 42,02 | 43,25 | 0,25% | 100,00 |
| 31.10.2024 | 42,92 | 43,58 | 42,14 | 43,14 | -0,63% | - |
| 30.10.2024 | 44,03 | 44,68 | 42,84 | 43,42 | -1,73% | - |
| 29.10.2024 | 44,86 | 44,95 | 42,93 | 44,18 | -4,25% | - |
| 28.10.2024 | 45,89 | 46,40 | 44,63 | 46,14 | 0,85% | 129,00 |
| 25.10.2024 | 45,73 | 46,38 | 45,51 | 45,75 | 0,09% | - |
| 24.10.2024 | 46,57 | 47,15 | 45,34 | 45,71 | -2,00% | - |
| 23.10.2024 | 46,79 | 47,17 | 46,30 | 46,65 | -0,65% | 500,00 |
| 22.10.2024 | 47,11 | 47,34 | 46,69 | 46,95 | -0,54% | - |
| 21.10.2024 | 47,64 | 47,90 | 46,87 | 47,21 | -0,98% | - |
| 18.10.2024 | 46,55 | 47,71 | 46,38 | 47,67 | 2,29% | - |
| 17.10.2024 | 46,35 | 47,27 | 46,32 | 46,61 | 0,50% | - |
| 16.10.2024 | 46,32 | 46,94 | 45,88 | 46,38 | 0,13% | 500,00 |
| 15.10.2024 | 47,58 | 47,62 | 46,12 | 46,32 | -2,45% | 106,00 |
| 14.10.2024 | 45,76 | 47,68 | 45,20 | 47,48 | 3,78% | - |
| 11.10.2024 | 45,39 | 46,28 | 45,17 | 45,75 | 0,38% | - |
| 10.10.2024 | 44,61 | 46,30 | 44,55 | 45,58 | 2,05% | - |
| 09.10.2024 | 43,51 | 44,96 | 43,46 | 44,66 | 2,58% | - |
| 08.10.2024 | 43,03 | 43,74 | 42,72 | 43,54 | 1,00% | - |
| 07.10.2024 | 44,48 | 45,10 | 42,29 | 43,11 | -3,08% | - |
| 04.10.2024 | 43,05 | 44,48 | 43,00 | 44,48 | 3,43% | 302,00 |
| 03.10.2024 | 42,96 | 43,09 | 42,33 | 43,00 | 0,15% | - |
| 02.10.2024 | 43,23 | 43,59 | 42,58 | 42,94 | -0,95% | 74,00 |
| 01.10.2024 | 44,21 | 44,93 | 42,98 | 43,35 | -2,06% | 600,00 |
| 30.09.2024 | 44,09 | 44,74 | 43,53 | 44,26 | 0,32% | 20,00 |
| 27.09.2024 | 44,68 | 44,90 | 43,51 | 44,12 | -0,98% | 70,00 |
| 26.09.2024 | 44,42 | 45,58 | 44,14 | 44,55 | 0,51% | - |
| 25.09.2024 | 44,68 | 46,21 | 43,98 | 44,33 | -1,26% | 6,00 |
| 24.09.2024 | 44,23 | 45,08 | 44,13 | 44,89 | 1,47% | - |
| 23.09.2024 | 42,88 | 44,75 | 42,88 | 44,24 | 3,26% | 140,00 |
| 20.09.2024 | 42,86 | 43,57 | 42,34 | 42,85 | -0,09% | - |
| 19.09.2024 | 43,59 | 44,11 | 42,42 | 42,89 | -1,23% | - |
| 18.09.2024 | 43,45 | 44,22 | 43,03 | 43,42 | 0,03% | - |
| 17.09.2024 | 43,33 | 44,35 | 43,19 | 43,41 | 0,09% | 20,00 |
| 16.09.2024 | 41,67 | 43,59 | 41,28 | 43,37 | 3,82% | 420,00 |
| 13.09.2024 | 41,88 | 42,29 | 40,99 | 41,77 | -0,39% | 144,00 |
| 12.09.2024 | 40,74 | 42,27 | 40,48 | 41,94 | 3,15% | 41,00 |
| 11.09.2024 | 39,61 | 40,70 | 38,99 | 40,66 | 2,21% | 24,00 |
| 10.09.2024 | 40,37 | 40,51 | 38,86 | 39,78 | -1,50% | - |
| 09.09.2024 | 41,14 | 42,27 | 40,33 | 40,38 | -1,38% | 4,00 |
| 06.09.2024 | 42,75 | 43,44 | 40,85 | 40,95 | -4,30% | 141,00 |
| 05.09.2024 | 43,49 | 43,66 | 41,83 | 42,79 | -1,69% | - |
| 04.09.2024 | 45,00 | 45,07 | 42,97 | 43,52 | -3,59% | 150,00 |
| 03.09.2024 | 45,45 | 46,07 | 44,54 | 45,14 | -0,71% | 50,00 |
| 02.09.2024 | 45,80 | 45,90 | 45,46 | 45,47 | 0,71% | 250,00 |
| 30.08.2024 | 46,11 | 47,37 | 44,28 | 45,15 | -1,60% | 2.322,00 |
| 29.08.2024 | 54,93 | 56,03 | 45,21 | 45,88 | -15,99% | 2.915,00 |
| 28.08.2024 | 55,62 | 57,85 | 54,61 | 54,61 | -1,41% | - |
| 27.08.2024 | 55,86 | 56,60 | 55,27 | 55,39 | -0,91% | - |
| 26.08.2024 | 56,84 | 58,20 | 55,83 | 55,90 | -1,57% | - |
| 23.08.2024 | 56,03 | 57,08 | 55,83 | 56,79 | 1,34% | 4,00 |
| 22.08.2024 | 56,56 | 57,30 | 55,90 | 56,04 | -0,81% | - |
| 21.08.2024 | 55,45 | 57,05 | 55,32 | 56,50 | 2,04% | - |
| 20.08.2024 | 55,93 | 56,54 | 54,90 | 55,37 | -0,89% | - |
| 19.08.2024 | 56,91 | 57,58 | 55,55 | 55,87 | -2,14% | 300,00 |