42,180€
-7,17%
Echtzeit-Aktienkurs Birkenstock Holding PLC
Bid:
Ask:
Aktienkurse zur Birkenstock Holding PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 43,76 | 43,76 | 41,69 | 42,50 | -3,12% | - |
| 31.07.2025 | 45,70 | 45,76 | 43,50 | 43,87 | -3,88% | - |
| 30.07.2025 | 45,70 | 46,08 | 45,00 | 45,64 | 1,90% | - |
| 29.07.2025 | 44,23 | 45,21 | 44,13 | 44,79 | 1,54% | 50,00 |
| 28.07.2025 | 45,03 | 46,15 | 44,08 | 44,11 | -1,72% | - |
| 25.07.2025 | 45,08 | 45,29 | 44,24 | 44,88 | 1,77% | 100,00 |
| 24.07.2025 | 44,10 | 45,51 | 43,65 | 44,10 | 1,71% | - |
| 23.07.2025 | 42,78 | 43,73 | 42,50 | 43,36 | 2,51% | - |
| 22.07.2025 | 42,18 | 42,38 | 41,55 | 42,30 | 0,36% | 15,00 |
| 21.07.2025 | 42,56 | 43,16 | 41,97 | 42,15 | -1,52% | - |
| 18.07.2025 | 42,79 | 43,00 | 42,26 | 42,80 | 0,02% | 40,00 |
| 17.07.2025 | 41,07 | 42,97 | 41,07 | 42,79 | 4,31% | 150,00 |
| 16.07.2025 | 40,17 | 41,22 | 39,61 | 41,02 | 2,35% | - |
| 15.07.2025 | 41,06 | 42,38 | 39,86 | 40,08 | -2,48% | 1.050,00 |
| 14.07.2025 | 40,55 | 41,59 | 40,51 | 41,10 | 1,11% | - |
| 11.07.2025 | 40,74 | 41,17 | 40,35 | 40,65 | -0,54% | - |
| 10.07.2025 | 41,21 | 41,91 | 40,83 | 40,87 | -1,21% | - |
| 09.07.2025 | 41,22 | 41,58 | 40,84 | 41,37 | 0,32% | - |
| 08.07.2025 | 41,58 | 41,99 | 40,96 | 41,24 | -1,03% | - |
| 07.07.2025 | 41,56 | 42,06 | 40,65 | 41,67 | 0,41% | - |
| 04.07.2025 | 41,65 | 41,98 | 41,43 | 41,50 | -0,43% | - |
| 03.07.2025 | 41,67 | 41,96 | 41,24 | 41,68 | 0,29% | - |
| 02.07.2025 | 41,66 | 42,21 | 40,95 | 41,56 | -0,07% | 2.000,00 |
| 01.07.2025 | 41,69 | 42,69 | 41,25 | 41,59 | -0,34% | - |
| 30.06.2025 | 42,52 | 43,25 | 41,48 | 41,73 | -1,16% | - |
| 27.06.2025 | 42,77 | 43,28 | 41,32 | 42,22 | 0,31% | 26,00 |
| 26.06.2025 | 42,42 | 43,25 | 41,25 | 42,09 | -0,82% | - |
| 25.06.2025 | 43,45 | 44,21 | 42,14 | 42,44 | -2,28% | 25,00 |
| 24.06.2025 | 45,23 | 45,67 | 43,31 | 43,43 | -3,60% | - |
| 23.06.2025 | 45,14 | 45,54 | 44,16 | 45,05 | -0,44% | - |
| 20.06.2025 | 45,49 | 45,85 | 45,08 | 45,25 | -0,07% | - |
| 19.06.2025 | 45,76 | 45,76 | 45,28 | 45,28 | -1,18% | - |
| 18.06.2025 | 45,00 | 45,99 | 44,86 | 45,82 | 1,66% | - |
| 17.06.2025 | 45,54 | 45,85 | 44,98 | 45,07 | -1,44% | - |
| 16.06.2025 | 44,65 | 45,93 | 44,61 | 45,73 | 2,56% | - |
| 13.06.2025 | 45,81 | 46,11 | 44,33 | 44,59 | -3,57% | - |
| 12.06.2025 | 46,63 | 46,76 | 45,70 | 46,24 | -1,55% | - |
| 11.06.2025 | 48,77 | 49,03 | 46,97 | 46,97 | -3,93% | 6,00 |
| 10.06.2025 | 49,10 | 50,23 | 48,62 | 48,89 | -0,39% | - |
| 09.06.2025 | 47,89 | 49,23 | 47,22 | 49,08 | 2,16% | - |
| 06.06.2025 | 48,44 | 49,04 | 47,53 | 48,04 | -0,60% | - |
| 05.06.2025 | 48,68 | 49,05 | 47,87 | 48,33 | -1,25% | 20,00 |
| 04.06.2025 | 48,57 | 49,21 | 48,19 | 48,94 | 0,78% | 50,00 |
| 03.06.2025 | 47,40 | 49,04 | 47,40 | 48,56 | 1,91% | - |
| 02.06.2025 | 47,10 | 47,71 | 46,51 | 47,65 | 0,59% | - |
| 30.05.2025 | 47,20 | 47,81 | 46,47 | 47,37 | 0,77% | - |
| 29.05.2025 | 48,61 | 48,67 | 46,16 | 47,01 | -2,21% | - |
| 28.05.2025 | 47,83 | 48,32 | 47,45 | 48,07 | 0,65% | - |
| 27.05.2025 | 47,02 | 48,75 | 47,02 | 47,76 | 1,02% | 48,00 |
| 26.05.2025 | 47,00 | 47,41 | 47,00 | 47,28 | 0,92% | - |
| 23.05.2025 | 48,59 | 48,70 | 44,79 | 46,85 | -4,00% | 50,00 |
| 22.05.2025 | 48,34 | 49,43 | 48,16 | 48,80 | 0,41% | - |
| 21.05.2025 | 49,74 | 50,28 | 48,55 | 48,60 | -2,80% | - |
| 20.05.2025 | 49,74 | 51,05 | 49,33 | 50,00 | 0,26% | - |
| 19.05.2025 | 50,28 | 50,58 | 48,66 | 49,87 | -2,02% | - |
| 16.05.2025 | 51,70 | 52,23 | 50,32 | 50,90 | -1,50% | - |
| 15.05.2025 | 49,02 | 53,83 | 48,64 | 51,68 | 6,00% | 46,00 |
| 14.05.2025 | 48,35 | 49,42 | 47,55 | 48,75 | 1,18% | - |
| 13.05.2025 | 47,85 | 48,98 | 47,71 | 48,18 | 0,31% | - |
| 12.05.2025 | 47,37 | 49,78 | 47,31 | 48,03 | 2,80% | - |
| 09.05.2025 | 46,72 | 47,12 | 45,72 | 46,72 | -0,02% | - |
| 08.05.2025 | 45,98 | 47,55 | 45,84 | 46,73 | 1,92% | - |
| 07.05.2025 | 45,74 | 46,30 | 44,49 | 45,85 | 0,81% | - |
| 06.05.2025 | 46,32 | 46,82 | 45,31 | 45,48 | -2,02% | - |
| 05.05.2025 | 45,14 | 46,98 | 44,95 | 46,42 | 1,91% | - |
| 02.05.2025 | 44,60 | 46,16 | 44,29 | 45,55 | 0,37% | - |
| 30.04.2025 | 44,76 | 45,42 | 43,75 | 45,38 | 1,39% | - |
| 29.04.2025 | 45,15 | 45,67 | 44,51 | 44,76 | -0,44% | - |
| 28.04.2025 | 44,33 | 45,42 | 44,30 | 44,96 | 0,74% | - |
| 25.04.2025 | 44,35 | 44,87 | 43,88 | 44,63 | 1,20% | - |
| 24.04.2025 | 42,96 | 44,89 | 42,76 | 44,10 | 2,01% | - |
| 23.04.2025 | 42,82 | 44,40 | 42,58 | 43,23 | 2,68% | - |
| 22.04.2025 | 40,35 | 42,25 | 40,35 | 42,10 | 0,65% | 50,00 |
| 17.04.2025 | 41,84 | 42,23 | 41,00 | 41,83 | 1,14% | - |
| 16.04.2025 | 41,30 | 42,11 | 40,75 | 41,36 | -1,36% | - |
| 15.04.2025 | 42,54 | 43,06 | 41,56 | 41,93 | -1,78% | - |
| 14.04.2025 | 42,32 | 44,32 | 42,05 | 42,69 | 0,83% | - |
| 11.04.2025 | 42,26 | 42,68 | 40,00 | 42,34 | 0,36% | - |
| 10.04.2025 | 43,80 | 43,89 | 40,57 | 42,19 | -4,09% | - |
| 09.04.2025 | 37,60 | 45,98 | 36,88 | 43,99 | 14,74% | 49,00 |
| 08.04.2025 | 40,73 | 42,39 | 37,61 | 38,34 | -4,79% | 337,00 |
| 07.04.2025 | 39,49 | 41,76 | 37,03 | 40,27 | 0,37% | 132,00 |
| 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% | - |