38,850€
0,39%
Echtzeit-Aktienkurs Birkenstock Holding PLC
Bid:
Ask:
Aktienkurse zur Birkenstock Holding PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 38,61 | 38,63 | 38,60 | 38,62 | -1,08% | - |
| 15.12.2025 | 38,90 | 39,44 | 38,48 | 39,04 | 1,40% | - |
| 12.12.2025 | 38,44 | 39,60 | 38,34 | 38,50 | 0,94% | - |
| 11.12.2025 | 38,06 | 38,76 | 37,21 | 38,14 | 0,93% | - |
| 10.12.2025 | 37,60 | 38,17 | 37,50 | 37,79 | 0,43% | - |
| 09.12.2025 | 36,59 | 38,18 | 36,55 | 37,63 | 2,42% | 4,00 |
| 08.12.2025 | 37,86 | 38,07 | 36,48 | 36,74 | -3,42% | - |
| 05.12.2025 | 36,94 | 38,32 | 36,45 | 38,04 | 4,02% | - |
| 04.12.2025 | 37,49 | 37,66 | 36,37 | 36,57 | -2,43% | - |
| 03.12.2025 | 36,51 | 37,65 | 36,33 | 37,48 | 2,18% | - |
| 02.12.2025 | 37,70 | 38,00 | 36,48 | 36,68 | -2,60% | 60,00 |
| 01.12.2025 | 37,29 | 38,44 | 36,69 | 37,66 | 1,98% | - |
| 28.11.2025 | 37,37 | 38,05 | 36,93 | 36,93 | -1,15% | 100,00 |
| 27.11.2025 | 37,63 | 37,65 | 37,20 | 37,36 | -0,69% | - |
| 26.11.2025 | 36,69 | 37,91 | 36,67 | 37,62 | 2,51% | - |
| 25.11.2025 | 35,28 | 36,92 | 35,12 | 36,70 | 3,91% | - |
| 24.11.2025 | 35,58 | 35,85 | 35,14 | 35,32 | -0,73% | - |
| 21.11.2025 | 35,32 | 36,13 | 35,11 | 35,58 | 1,19% | - |
| 20.11.2025 | 35,22 | 36,13 | 34,93 | 35,16 | 1,18% | - |
| 19.11.2025 | 34,28 | 34,95 | 34,00 | 34,75 | 1,05% | - |
| 18.11.2025 | 33,90 | 34,58 | 33,45 | 34,39 | 0,58% | - |
| 17.11.2025 | 34,60 | 35,09 | 33,91 | 34,19 | -1,55% | - |
| 14.11.2025 | 34,67 | 35,54 | 34,28 | 34,73 | 0,06% | - |
| 13.11.2025 | 36,38 | 36,38 | 34,40 | 34,71 | -3,50% | - |
| 12.11.2025 | 33,98 | 36,31 | 33,94 | 35,97 | 5,92% | - |
| 11.11.2025 | 33,80 | 34,27 | 33,48 | 33,96 | 0,89% | - |
| 10.11.2025 | 33,70 | 34,23 | 33,10 | 33,66 | 0,42% | 100,00 |
| 07.11.2025 | 33,87 | 34,24 | 33,07 | 33,52 | -1,00% | 2,00 |
| 06.11.2025 | 34,06 | 34,32 | 33,07 | 33,86 | -0,99% | 1.600,00 |
| 05.11.2025 | 34,41 | 34,71 | 33,67 | 34,20 | -0,87% | 50,00 |
| 04.11.2025 | 34,14 | 34,51 | 33,88 | 34,50 | 1,00% | - |
| 03.11.2025 | 34,62 | 35,35 | 33,61 | 34,16 | -2,40% | - |
| 31.10.2025 | 34,80 | 35,46 | 34,21 | 35,00 | -0,74% | - |
| 30.10.2025 | 34,76 | 35,48 | 34,20 | 35,26 | 0,48% | - |
| 29.10.2025 | 35,84 | 36,04 | 34,42 | 35,09 | -3,63% | - |
| 28.10.2025 | 36,36 | 36,68 | 35,41 | 36,41 | -1,06% | 160,00 |
| 27.10.2025 | 36,00 | 37,54 | 36,00 | 36,80 | 1,13% | 6,00 |
| 24.10.2025 | 37,20 | 37,55 | 36,18 | 36,39 | -2,26% | - |
| 23.10.2025 | 37,02 | 37,44 | 36,63 | 37,23 | 4,17% | - |
| 21.10.2025 | 35,61 | 36,79 | 35,27 | 35,74 | -1,33% | 100,00 |
| 20.10.2025 | 36,11 | 36,49 | 35,56 | 36,22 | 0,86% | 25,00 |
| 17.10.2025 | 35,96 | 36,43 | 35,40 | 35,91 | -2,95% | - |
| 16.10.2025 | 37,36 | 37,44 | 35,82 | 37,00 | 1,70% | 10,00 |
| 15.10.2025 | 36,75 | 37,35 | 36,33 | 36,38 | -0,33% | - |
| 14.10.2025 | 36,58 | 36,85 | 35,95 | 36,50 | 0,05% | - |
| 13.10.2025 | 36,81 | 37,99 | 36,13 | 36,48 | 0,19% | - |
| 10.10.2025 | 37,64 | 38,24 | 36,26 | 36,41 | -3,22% | 151,00 |
| 09.10.2025 | 37,96 | 38,16 | 36,99 | 37,62 | -1,05% | 15,00 |
| 08.10.2025 | 38,13 | 38,47 | 37,60 | 38,02 | -0,31% | - |
| 07.10.2025 | 38,87 | 39,52 | 37,78 | 38,14 | -2,05% | 156,00 |
| 06.10.2025 | 39,63 | 40,23 | 38,58 | 38,94 | 0,57% | 298,00 |
| 03.10.2025 | 39,56 | 39,94 | 38,72 | 38,72 | -1,07% | - |
| 02.10.2025 | 39,38 | 39,86 | 38,66 | 39,14 | -0,51% | 600,00 |
| 01.10.2025 | 38,38 | 39,99 | 38,18 | 39,34 | 3,25% | - |
| 30.09.2025 | 38,41 | 38,65 | 37,62 | 38,10 | 0,05% | 86,00 |
| 29.09.2025 | 38,67 | 39,00 | 37,29 | 38,08 | -0,65% | 123,00 |
| 26.09.2025 | 38,48 | 39,40 | 37,96 | 38,33 | 0,97% | - |
| 25.09.2025 | 38,63 | 42,05 | 36,86 | 37,96 | -2,37% | 495,00 |
| 24.09.2025 | 39,08 | 39,54 | 37,86 | 38,88 | 0,21% | 20,00 |
| 23.09.2025 | 39,61 | 40,15 | 38,34 | 38,80 | -2,14% | - |
| 22.09.2025 | 40,54 | 40,61 | 39,44 | 39,65 | -2,05% | 115,00 |
| 19.09.2025 | 39,08 | 40,79 | 39,00 | 40,48 | 3,66% | 18,00 |
| 18.09.2025 | 38,80 | 39,89 | 38,73 | 39,05 | 0,96% | - |
| 17.09.2025 | 38,50 | 39,15 | 38,26 | 38,68 | 0,68% | 20,00 |
| 16.09.2025 | 39,17 | 39,17 | 37,63 | 38,42 | -2,06% | - |
| 15.09.2025 | 39,52 | 40,08 | 38,87 | 39,23 | -0,51% | 40,00 |
| 12.09.2025 | 40,53 | 40,56 | 39,16 | 39,43 | -2,35% | 600,00 |
| 11.09.2025 | 40,13 | 40,90 | 39,88 | 40,38 | 0,27% | 148,00 |
| 10.09.2025 | 40,42 | 41,15 | 40,04 | 40,27 | -0,74% | - |
| 09.09.2025 | 41,53 | 41,86 | 40,24 | 40,57 | -2,38% | 100,00 |
| 08.09.2025 | 42,83 | 43,49 | 41,14 | 41,56 | -2,92% | - |
| 05.09.2025 | 43,41 | 43,63 | 42,81 | 42,81 | -1,50% | 100,00 |
| 04.09.2025 | 42,63 | 43,56 | 42,28 | 43,46 | 1,99% | 60,00 |
| 03.09.2025 | 43,23 | 43,85 | 42,43 | 42,61 | -1,68% | - |
| 02.09.2025 | 44,56 | 44,82 | 42,83 | 43,34 | -2,78% | - |
| 01.09.2025 | 44,56 | 44,65 | 44,51 | 44,58 | 0,09% | - |
| 29.08.2025 | 44,89 | 45,54 | 44,29 | 44,54 | -0,78% | 30,00 |
| 28.08.2025 | 44,88 | 45,44 | 44,49 | 44,89 | 0,22% | - |
| 27.08.2025 | 44,69 | 45,65 | 44,33 | 44,79 | 0,47% | - |
| 26.08.2025 | 45,22 | 45,93 | 44,47 | 44,58 | -1,70% | - |
| 25.08.2025 | 45,60 | 45,83 | 45,03 | 45,35 | -0,48% | - |
| 22.08.2025 | 43,56 | 45,67 | 43,40 | 45,57 | 4,42% | - |
| 21.08.2025 | 42,88 | 43,66 | 42,60 | 43,64 | 1,58% | 20,00 |
| 20.08.2025 | 43,00 | 43,08 | 42,53 | 42,96 | -0,21% | - |
| 19.08.2025 | 43,28 | 43,64 | 42,63 | 43,05 | -0,62% | - |
| 18.08.2025 | 42,60 | 43,70 | 42,21 | 43,32 | 1,81% | - |
| 15.08.2025 | 42,12 | 42,58 | 41,27 | 42,55 | 2,38% | 150,00 |
| 14.08.2025 | 43,06 | 44,82 | 40,28 | 41,56 | -3,17% | 50,00 |
| 13.08.2025 | 42,04 | 43,35 | 42,00 | 42,92 | 2,04% | - |
| 12.08.2025 | 40,98 | 42,51 | 40,97 | 42,06 | 2,59% | - |
| 11.08.2025 | 41,37 | 42,75 | 40,94 | 41,00 | -0,99% | 20,00 |
| 08.08.2025 | 41,69 | 42,02 | 40,99 | 41,41 | -0,50% | 40,00 |
| 07.08.2025 | 42,29 | 42,64 | 41,30 | 41,62 | -1,70% | 520,00 |
| 06.08.2025 | 43,12 | 43,20 | 42,33 | 42,34 | -1,44% | 9,00 |
| 05.08.2025 | 43,59 | 44,00 | 42,83 | 42,96 | -1,10% | - |
| 04.08.2025 | 42,62 | 43,56 | 42,56 | 43,44 | 2,21% | - |
| 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 |