46,360€
0,24%
Echtzeit-Aktienkurs Birkenstock Holding PLC
Bid:
Ask:
Aktienkurse zur Birkenstock Holding PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.08.2024 | 56,92 | 57,86 | 56,27 | 57,09 | 0,42% | 20,00 |
| 15.08.2024 | 54,22 | 57,53 | 54,22 | 56,85 | 5,10% | 1.173,00 |
| 14.08.2024 | 54,93 | 55,40 | 53,84 | 54,09 | -1,42% | - |
| 13.08.2024 | 53,72 | 55,21 | 53,49 | 54,87 | 2,18% | 86,00 |
| 12.08.2024 | 53,91 | 54,31 | 52,90 | 53,70 | 0,28% | - |
| 09.08.2024 | 52,48 | 53,99 | 52,28 | 53,55 | 2,02% | - |
| 08.08.2024 | 50,46 | 52,59 | 50,29 | 52,49 | 3,74% | 100,00 |
| 07.08.2024 | 51,67 | 53,90 | 50,40 | 50,60 | -1,31% | 27,00 |
| 06.08.2024 | 50,15 | 52,16 | 49,87 | 51,27 | 3,36% | 18,00 |
| 05.08.2024 | 50,69 | 50,84 | 48,42 | 49,61 | -3,27% | 1.710,00 |
| 02.08.2024 | 53,54 | 53,58 | 50,45 | 51,28 | -4,72% | - |
| 01.08.2024 | 54,77 | 55,87 | 53,30 | 53,82 | -1,48% | 10,00 |
| 31.07.2024 | 54,45 | 55,64 | 54,07 | 54,63 | 0,24% | - |
| 30.07.2024 | 54,13 | 54,90 | 53,79 | 54,50 | 0,76% | 80,00 |
| 29.07.2024 | 52,88 | 54,45 | 52,26 | 54,09 | 2,64% | 16,00 |
| 26.07.2024 | 52,13 | 53,35 | 50,48 | 52,70 | 2,93% | - |
| 25.07.2024 | 51,21 | 53,37 | 50,99 | 51,20 | 0,22% | 42,00 |
| 24.07.2024 | 51,07 | 52,23 | 50,61 | 51,09 | -0,14% | - |
| 23.07.2024 | 50,69 | 51,71 | 50,34 | 51,16 | 0,83% | - |
| 22.07.2024 | 49,91 | 51,68 | 49,68 | 50,74 | 1,67% | - |
| 19.07.2024 | 49,29 | 50,45 | 48,86 | 49,91 | 1,42% | - |
| 18.07.2024 | 49,62 | 51,29 | 49,07 | 49,21 | -0,66% | - |
| 17.07.2024 | 50,51 | 51,22 | 48,84 | 49,53 | -1,92% | 320,00 |
| 16.07.2024 | 50,25 | 50,87 | 49,72 | 50,50 | 0,66% | - |
| 15.07.2024 | 51,25 | 51,89 | 49,84 | 50,17 | -1,70% | 13,00 |
| 12.07.2024 | 50,49 | 51,38 | 49,92 | 51,04 | 1,27% | - |
| 11.07.2024 | 50,81 | 51,98 | 50,28 | 50,40 | -0,85% | 400,00 |
| 10.07.2024 | 51,80 | 52,27 | 50,49 | 50,83 | -2,36% | 90,00 |
| 09.07.2024 | 52,48 | 53,03 | 51,99 | 52,06 | -0,72% | 57,00 |
| 08.07.2024 | 52,16 | 52,84 | 51,44 | 52,44 | 0,48% | 600,00 |
| 05.07.2024 | 52,31 | 53,36 | 51,25 | 52,19 | -0,13% | - |
| 04.07.2024 | 52,30 | 52,48 | 52,26 | 52,26 | -2,17% | 655,00 |
| 03.07.2024 | 51,80 | 53,42 | 50,54 | 53,42 | 3,51% | 25,00 |
| 02.07.2024 | 51,38 | 52,04 | 50,74 | 51,61 | 0,04% | - |
| 01.07.2024 | 50,71 | 52,99 | 50,71 | 51,59 | 1,74% | 892,00 |
| 28.06.2024 | 50,73 | 51,02 | 50,07 | 50,71 | -0,12% | 110,00 |
| 27.06.2024 | 50,98 | 51,63 | 49,80 | 50,77 | -0,53% | - |
| 26.06.2024 | 53,38 | 54,24 | 50,81 | 51,04 | -4,60% | 1.014,00 |
| 25.06.2024 | 52,86 | 54,84 | 52,15 | 53,50 | -3,92% | 182,00 |
| 24.06.2024 | 57,42 | 57,51 | 55,24 | 55,68 | -3,08% | 28,00 |
| 21.06.2024 | 57,07 | 57,74 | 55,82 | 57,45 | 0,60% | 115,00 |
| 20.06.2024 | 55,66 | 57,75 | 55,54 | 57,11 | 2,85% | 75,00 |
| 19.06.2024 | 55,95 | 55,99 | 55,51 | 55,53 | -0,79% | 140,00 |
| 18.06.2024 | 56,13 | 56,47 | 54,75 | 55,97 | -0,02% | 73,00 |
| 17.06.2024 | 55,71 | 57,22 | 55,00 | 55,98 | 0,41% | 630,00 |
| 14.06.2024 | 55,84 | 57,24 | 55,07 | 55,75 | -0,11% | 33,00 |
| 13.06.2024 | 54,35 | 56,24 | 54,19 | 55,81 | 2,65% | 76,00 |
| 12.06.2024 | 54,59 | 56,15 | 53,07 | 54,37 | -1,24% | 282,00 |
| 11.06.2024 | 54,51 | 55,72 | 54,40 | 55,05 | 0,81% | - |
| 10.06.2024 | 53,83 | 54,73 | 53,63 | 54,61 | 1,94% | 244,00 |
| 07.06.2024 | 53,87 | 54,27 | 53,04 | 53,57 | -0,43% | 66,00 |
| 06.06.2024 | 54,42 | 55,19 | 53,48 | 53,80 | -1,28% | 456,00 |
| 05.06.2024 | 53,47 | 54,83 | 53,07 | 54,50 | 2,25% | 776,00 |
| 04.06.2024 | 53,83 | 54,71 | 51,66 | 53,30 | -1,11% | 697,00 |
| 03.06.2024 | 53,31 | 53,91 | 51,55 | 53,90 | 2,61% | 134,00 |
| 31.05.2024 | 51,56 | 54,04 | 51,14 | 52,53 | 1,86% | 576,00 |