40,120€
-0,07%
Echtzeit-Aktienkurs Birkenstock Holding PLC
Bid:
Ask:
Aktienkurse zur Birkenstock Holding PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 40,13 | 42,52 | 37,90 | 40,12 | -1,00% | 197,00 |
| 03.04.2025 | 41,88 | 41,97 | 38,50 | 40,53 | -6,84% | - |
| 02.04.2025 | 42,86 | 43,89 | 41,98 | 43,50 | 1,41% | 27,00 |
| 01.04.2025 | 42,26 | 43,20 | 41,55 | 42,90 | 1,11% | 480,00 |
| 31.03.2025 | 42,20 | 42,60 | 41,07 | 42,43 | 1,70% | - |
| 28.03.2025 | 43,54 | 43,63 | 41,53 | 41,72 | -2,85% | - |
| 27.03.2025 | 43,59 | 44,12 | 41,85 | 42,94 | 2,21% | - |
| 26.03.2025 | 43,69 | 44,25 | 42,00 | 42,01 | -0,40% | 300,00 |
| 25.03.2025 | 43,89 | 44,37 | 42,17 | 42,18 | 0,50% | - |
| 24.03.2025 | 42,06 | 44,09 | 41,96 | 41,97 | -0,34% | - |
| 21.03.2025 | 41,66 | 42,30 | 40,53 | 42,12 | 0,37% | - |
| 20.03.2025 | 42,37 | 43,19 | 41,54 | 41,96 | 3,31% | - |
| 19.03.2025 | 39,97 | 43,06 | 39,96 | 40,62 | 3,90% | 20,00 |
| 18.03.2025 | 40,50 | 40,69 | 38,73 | 39,09 | -3,53% | 1.090,00 |
| 17.03.2025 | 40,28 | 41,27 | 39,80 | 40,52 | -1,22% | 60,00 |
| 14.03.2025 | 40,66 | 41,71 | 39,82 | 41,02 | -1,99% | 1.984,00 |
| 13.03.2025 | 42,66 | 42,94 | 40,24 | 41,86 | -0,29% | - |
| 12.03.2025 | 41,28 | 43,01 | 41,24 | 41,98 | 0,41% | - |
| 11.03.2025 | 40,15 | 41,82 | 39,39 | 41,81 | 0,28% | 250,00 |
| 10.03.2025 | 41,98 | 42,11 | 39,47 | 41,69 | -0,94% | 80,00 |
| 07.03.2025 | 43,42 | 44,67 | 40,26 | 42,09 | -3,35% | - |
| 06.03.2025 | 44,27 | 44,57 | 43,28 | 43,55 | -1,68% | 160,00 |
| 05.03.2025 | 44,39 | 45,90 | 43,00 | 44,29 | 0,01% | 14,00 |
| 04.03.2025 | 45,90 | 46,43 | 43,37 | 44,29 | -3,49% | 65,00 |
| 03.03.2025 | 47,61 | 47,88 | 45,32 | 45,89 | -3,74% | - |
| 28.02.2025 | 47,29 | 48,34 | 46,69 | 47,67 | 0,94% | - |
| 27.02.2025 | 48,55 | 49,24 | 46,99 | 47,23 | -2,42% | - |
| 26.02.2025 | 48,55 | 50,40 | 47,91 | 48,40 | 0,08% | - |
| 25.02.2025 | 49,36 | 49,52 | 47,82 | 48,36 | -1,96% | 20,00 |
| 24.02.2025 | 49,48 | 50,52 | 49,06 | 49,32 | -0,49% | - |
| 21.02.2025 | 51,42 | 51,84 | 49,35 | 49,57 | -3,72% | 410,00 |
| 20.02.2025 | 51,82 | 52,77 | 48,49 | 51,48 | -1,85% | 581,00 |
| 19.02.2025 | 52,60 | 53,97 | 51,49 | 52,45 | -0,30% | - |
| 18.02.2025 | 52,97 | 54,09 | 51,70 | 52,61 | -0,47% | - |
| 17.02.2025 | 52,72 | 52,86 | 52,68 | 52,86 | 0,40% | - |
| 14.02.2025 | 54,42 | 54,43 | 52,14 | 52,65 | -3,20% | - |
| 13.02.2025 | 53,89 | 55,42 | 52,78 | 54,39 | 0,65% | 35,00 |
| 12.02.2025 | 53,29 | 55,13 | 52,74 | 54,04 | 1,41% | 2,00 |
| 11.02.2025 | 54,35 | 54,97 | 53,13 | 53,29 | -2,74% | - |
| 10.02.2025 | 53,98 | 55,21 | 53,44 | 54,79 | 1,82% | - |
| 07.02.2025 | 54,81 | 55,63 | 53,48 | 53,81 | -1,72% | - |
| 06.02.2025 | 54,43 | 56,15 | 54,39 | 54,75 | 0,85% | - |
| 05.02.2025 | 54,22 | 54,88 | 53,49 | 54,29 | -0,28% | - |
| 04.02.2025 | 54,02 | 54,85 | 52,61 | 54,44 | 0,54% | 300,00 |
| 03.02.2025 | 56,90 | 57,00 | 53,80 | 54,15 | -5,12% | 603,00 |
| 31.01.2025 | 59,86 | 60,22 | 56,56 | 57,07 | -4,55% | 20,00 |
| 30.01.2025 | 58,96 | 60,21 | 58,83 | 59,79 | 1,44% | 1.350,00 |
| 29.01.2025 | 58,20 | 59,91 | 58,09 | 58,94 | 1,20% | 10,00 |
| 28.01.2025 | 55,45 | 58,72 | 55,44 | 58,24 | 4,90% | 20,00 |
| 27.01.2025 | 56,76 | 57,58 | 55,27 | 55,52 | -2,63% | - |
| 24.01.2025 | 56,07 | 57,78 | 55,48 | 57,02 | 1,28% | - |
| 23.01.2025 | 56,17 | 56,70 | 55,05 | 56,30 | 0,25% | - |
| 22.01.2025 | 56,66 | 56,85 | 55,18 | 56,16 | -0,79% | - |
| 21.01.2025 | 57,63 | 58,13 | 56,16 | 56,61 | -1,60% | - |
| 20.01.2025 | 58,16 | 58,21 | 56,84 | 57,53 | -1,39% | 75,00 |
| 17.01.2025 | 56,31 | 59,13 | 56,28 | 58,34 | 4,22% | 10,00 |
| 16.01.2025 | 56,38 | 56,38 | 55,98 | 55,98 | -0,46% | - |
| 15.01.2025 | 54,70 | 56,24 | 54,70 | 56,24 | 3,99% | - |
| 14.01.2025 | 55,12 | 55,24 | 54,08 | 54,08 | -2,45% | 6,00 |
| 13.01.2025 | 55,08 | 55,46 | 55,08 | 55,44 | 1,39% | - |
| 10.01.2025 | 55,54 | 55,54 | 54,68 | 54,68 | -2,77% | - |
| 09.01.2025 | 55,76 | 56,24 | 55,76 | 56,24 | 1,44% | 63,00 |
| 08.01.2025 | 55,44 | 55,44 | 55,44 | 55,44 | -0,25% | - |
| 07.01.2025 | 55,06 | 55,58 | 55,06 | 55,58 | 2,36% | 20,00 |
| 06.01.2025 | 54,30 | 54,30 | 54,30 | 54,30 | -0,77% | - |
| 03.01.2025 | 55,48 | 55,48 | 54,72 | 54,72 | -2,53% | - |
| 02.01.2025 | 54,68 | 56,14 | 54,68 | 56,14 | -0,46% | 18,00 |
| 30.12.2024 | 56,40 | 56,40 | 56,40 | 56,40 | -2,08% | - |
| 27.12.2024 | 57,40 | 57,60 | 56,68 | 57,60 | -0,14% | 4.114,00 |
| 23.12.2024 | 58,80 | 58,80 | 57,68 | 57,68 | 5,95% | 4.056,00 |
| 20.12.2024 | 55,10 | 55,10 | 54,44 | 54,44 | -2,44% | 80,00 |
| 19.12.2024 | 54,88 | 55,80 | 54,88 | 55,80 | -0,36% | 44,00 |
| 18.12.2024 | 53,82 | 58,70 | 53,82 | 56,00 | 5,74% | 541,00 |
| 17.12.2024 | 52,82 | 52,96 | 52,82 | 52,96 | 0,00% | - |
| 16.12.2024 | 52,22 | 52,96 | 52,22 | 52,96 | 1,11% | - |
| 13.12.2024 | 51,14 | 52,38 | 51,14 | 52,38 | 2,87% | - |
| 12.12.2024 | 51,14 | 51,28 | 50,56 | 50,92 | -1,28% | 396,00 |
| 11.12.2024 | 51,46 | 51,78 | 51,26 | 51,58 | -0,27% | - |
| 10.12.2024 | 51,24 | 51,72 | 51,24 | 51,72 | 1,57% | - |
| 09.12.2024 | 50,92 | 50,92 | 50,92 | 50,92 | 1,15% | 20,00 |
| 06.12.2024 | 49,24 | 50,34 | 49,24 | 50,34 | 2,13% | 115,00 |
| 05.12.2024 | 49,50 | 49,50 | 49,29 | 49,29 | -0,58% | - |
| 04.12.2024 | 49,71 | 49,71 | 49,58 | 49,58 | -0,38% | - |
| 03.12.2024 | 48,87 | 49,78 | 48,87 | 49,77 | 1,45% | - |
| 02.12.2024 | 48,68 | 49,06 | 48,62 | 49,06 | 2,89% | - |
| 29.11.2024 | 47,68 | 47,68 | 47,68 | 47,68 | -0,23% | - |
| 28.11.2024 | 47,75 | 47,79 | 47,75 | 47,79 | -0,27% | - |
| 27.11.2024 | 47,47 | 47,92 | 47,47 | 47,92 | -0,68% | - |
| 26.11.2024 | 48,32 | 48,42 | 46,80 | 48,25 | -0,31% | 104,00 |
| 25.11.2024 | 45,51 | 48,40 | 45,51 | 48,40 | 6,63% | 50,00 |
| 22.11.2024 | 45,13 | 45,52 | 45,08 | 45,39 | 0,87% | - |
| 21.11.2024 | 43,74 | 45,00 | 43,74 | 45,00 | 2,97% | - |
| 20.11.2024 | 43,96 | 43,96 | 43,32 | 43,70 | -0,18% | - |
| 19.11.2024 | 43,78 | 43,78 | 43,78 | 43,78 | 1,62% | - |
| 18.11.2024 | 43,08 | 43,08 | 43,08 | 43,08 | -0,02% | - |
| 15.11.2024 | 42,11 | 43,09 | 42,11 | 43,09 | 1,53% | - |
| 14.11.2024 | 42,64 | 42,64 | 42,06 | 42,44 | -0,96% | 20,00 |
| 13.11.2024 | 42,58 | 43,18 | 42,58 | 42,85 | 0,89% | - |
| 12.11.2024 | 43,60 | 43,60 | 42,47 | 42,47 | -2,79% | - |
| 11.11.2024 | 43,39 | 43,81 | 43,38 | 43,69 | 1,44% | 105,00 |