30,750€
-0,49%
Echtzeit-Aktienkurs Birkenstock Holding PLC
Bid:
Ask:
Aktienkurse zur Birkenstock Holding PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 30,45 | 31,28 | 30,40 | 30,78 | 1,57% | 4.082,00 |
| 27.08.2026 | 31,50 | 31,88 | 30,15 | 30,30 | -1,86% | 7.270,00 |
| 26.08.2026 | 30,43 | 31,20 | 30,08 | 30,88 | 2,75% | 3.560,00 |
| 25.08.2026 | 30,70 | 31,23 | 29,75 | 30,05 | -0,66% | 14.637,00 |
| 24.08.2026 | 30,68 | 32,60 | 29,83 | 30,25 | -0,90% | 4.080,00 |
| 21.08.2026 | 30,10 | 31,18 | 29,98 | 30,53 | 3,04% | 35.136,00 |
| 20.08.2026 | 31,50 | 31,63 | 29,58 | 29,63 | -4,44% | 16.637,00 |
| 19.08.2026 | 32,20 | 32,60 | 30,95 | 31,00 | -4,25% | 2.605,00 |
| 18.08.2026 | 32,73 | 33,10 | 32,25 | 32,38 | -1,45% | 1.520,00 |
| 17.08.2026 | 34,28 | 34,28 | 32,60 | 32,85 | -3,67% | 13.216,00 |
| 14.08.2026 | 35,40 | 35,48 | 33,80 | 34,10 | -3,94% | 3.390,00 |
| 13.08.2026 | 31,95 | 38,03 | 31,95 | 35,50 | 11,37% | 5.560,00 |
| 12.08.2026 | 32,45 | 33,25 | 31,10 | 31,88 | -2,37% | 3.881,00 |
| 11.08.2026 | 34,43 | 34,50 | 32,45 | 32,65 | -5,36% | 1.025,00 |
| 10.08.2026 | 33,53 | 34,78 | 32,93 | 34,50 | 3,92% | 5.415,00 |
| 07.08.2026 | 32,25 | 33,48 | 32,25 | 33,20 | 3,27% | 288,00 |
| 06.08.2026 | 32,55 | 33,18 | 31,95 | 32,15 | -1,00% | 2.060,00 |
| 05.08.2026 | 32,95 | 33,55 | 32,40 | 32,48 | -0,92% | - |
| 04.08.2026 | 33,93 | 34,18 | 32,43 | 32,78 | -3,03% | - |
| 03.08.2026 | 34,28 | 34,43 | 33,33 | 33,80 | 0,67% | 17.117,00 |
| 31.07.2026 | 35,38 | 35,63 | 33,35 | 33,58 | -4,48% | 3.125,00 |
| 30.07.2026 | 36,28 | 36,48 | 35,05 | 35,15 | -3,10% | 3.800,00 |
| 29.07.2026 | 36,68 | 37,35 | 36,13 | 36,28 | -1,36% | - |
| 28.07.2026 | 36,58 | 37,80 | 36,55 | 36,78 | 0,55% | - |
| 27.07.2026 | 35,30 | 36,98 | 35,30 | 36,58 | 1,81% | - |
| 24.07.2026 | 35,83 | 36,85 | 35,60 | 35,93 | 0,63% | - |
| 23.07.2026 | 37,25 | 37,70 | 35,70 | 35,70 | -4,80% | 1.440,00 |
| 22.07.2026 | 37,00 | 37,70 | 36,53 | 37,50 | 1,56% | - |
| 21.07.2026 | 37,60 | 38,20 | 36,85 | 36,93 | -1,53% | 3.000,00 |
| 20.07.2026 | 38,70 | 39,00 | 37,28 | 37,50 | -3,29% | - |
| 17.07.2026 | 38,48 | 39,93 | 38,28 | 38,78 | 0,19% | - |
| 16.07.2026 | 37,40 | 38,80 | 36,25 | 38,70 | 3,06% | - |
| 15.07.2026 | 38,80 | 39,28 | 37,25 | 37,55 | -3,41% | 555,00 |
| 14.07.2026 | 39,15 | 39,58 | 38,13 | 38,88 | -1,33% | - |
| 13.07.2026 | 39,73 | 41,08 | 39,28 | 39,40 | -1,44% | - |
| 10.07.2026 | 39,63 | 40,78 | 39,55 | 39,98 | 0,82% | 836,00 |
| 09.07.2026 | 38,80 | 40,30 | 38,38 | 39,65 | 2,32% | 1.144,00 |
| 08.07.2026 | 39,85 | 39,85 | 38,15 | 38,75 | -3,13% | 13.500,00 |
| 07.07.2026 | 40,38 | 40,60 | 39,58 | 40,00 | -0,74% | - |
| 06.07.2026 | 40,08 | 40,45 | 39,20 | 40,30 | 0,62% | 12.090,00 |
| 03.07.2026 | 40,20 | 40,20 | 40,03 | 40,05 | -0,31% | 3.401,00 |
| 02.07.2026 | 38,65 | 40,40 | 38,50 | 40,18 | 4,42% | - |
| 01.07.2026 | 37,60 | 38,90 | 37,48 | 38,48 | 1,79% | 2.720,00 |
| 30.06.2026 | 38,15 | 38,38 | 36,53 | 37,80 | -0,79% | - |
| 29.06.2026 | 39,20 | 39,78 | 37,60 | 38,10 | -2,50% | - |
| 26.06.2026 | 39,15 | 39,90 | 38,80 | 39,08 | 0,00% | - |
| 25.06.2026 | 39,03 | 40,50 | 38,65 | 39,08 | -0,06% | - |
| 24.06.2026 | 37,35 | 39,55 | 37,20 | 39,10 | 4,62% | 280,00 |
| 23.06.2026 | 37,80 | 38,30 | 37,03 | 37,38 | -1,58% | 399,00 |
| 22.06.2026 | 40,18 | 40,33 | 37,80 | 37,98 | -5,30% | 52.551,00 |
| 19.06.2026 | 40,23 | 40,33 | 40,10 | 40,10 | -0,99% | - |
| 18.06.2026 | 40,38 | 42,58 | 40,38 | 40,50 | -2,17% | - |
| 17.06.2026 | 42,10 | 43,15 | 41,18 | 41,40 | -1,95% | 8.275,00 |
| 16.06.2026 | 41,40 | 42,73 | 41,03 | 42,23 | 1,93% | 4.400,00 |
| 15.06.2026 | 42,23 | 43,60 | 39,30 | 41,43 | -1,72% | 6.225,00 |
| 12.06.2026 | 39,85 | 42,58 | 38,75 | 42,15 | 5,97% | 5.690,00 |
| 11.06.2026 | 38,20 | 40,25 | 37,63 | 39,78 | 3,51% | 1.230,00 |
| 10.06.2026 | 39,15 | 39,18 | 37,68 | 38,43 | -1,91% | - |
| 09.06.2026 | 37,85 | 39,48 | 37,70 | 39,18 | 3,36% | 425,00 |
| 08.06.2026 | 36,58 | 38,20 | 36,45 | 37,90 | 3,20% | 3.800,00 |
| 05.06.2026 | 37,00 | 37,23 | 36,05 | 36,73 | -0,54% | - |
| 04.06.2026 | 36,38 | 37,15 | 36,13 | 36,93 | 2,07% | - |
| 03.06.2026 | 37,30 | 37,38 | 35,93 | 36,18 | -2,95% | 2.604,00 |
| 02.06.2026 | 38,45 | 38,53 | 36,98 | 37,28 | -3,31% | 390,00 |
| 01.06.2026 | 38,63 | 38,73 | 36,93 | 38,55 | -0,13% | 9.435,00 |
| 29.05.2026 | 37,90 | 39,00 | 37,80 | 38,60 | 2,12% | 8.000,00 |
| 28.05.2026 | 36,80 | 38,58 | 35,95 | 37,80 | 3,70% | 2.120,00 |
| 27.05.2026 | 37,33 | 38,43 | 36,35 | 36,45 | -2,67% | 512,00 |
| 26.05.2026 | 35,75 | 37,45 | 35,43 | 37,45 | 4,83% | 14.100,00 |
| 25.05.2026 | 35,70 | 35,83 | 35,68 | 35,73 | 0,21% | - |
| 22.05.2026 | 34,23 | 36,05 | 33,45 | 35,65 | 4,39% | 1.110,00 |
| 21.05.2026 | 28,65 | 34,55 | 28,50 | 34,15 | 19,51% | 2.673,00 |
| 20.05.2026 | 27,98 | 28,75 | 27,50 | 28,58 | 1,69% | 1.550,00 |
| 19.05.2026 | 27,53 | 28,68 | 27,40 | 28,10 | 0,99% | 650,00 |
| 18.05.2026 | 27,05 | 27,95 | 26,63 | 27,83 | 2,87% | 1.235,00 |
| 15.05.2026 | 29,25 | 29,40 | 26,98 | 27,05 | -7,36% | 2.080,00 |
| 14.05.2026 | 28,40 | 29,73 | 28,10 | 29,20 | 3,55% | 4.806,00 |
| 13.05.2026 | 32,48 | 33,03 | 27,70 | 28,20 | -12,96% | 4.085,00 |
| 12.05.2026 | 33,28 | 33,43 | 32,18 | 32,40 | -2,56% | - |
| 11.05.2026 | 33,38 | 33,93 | 32,93 | 33,25 | -0,45% | - |
| 08.05.2026 | 33,28 | 34,05 | 32,80 | 33,40 | 0,30% | - |
| 07.05.2026 | 33,75 | 34,68 | 33,25 | 33,30 | -1,04% | - |
| 06.05.2026 | 31,98 | 34,25 | 31,85 | 33,65 | 5,16% | 4.300,00 |
| 05.05.2026 | 31,65 | 32,35 | 31,45 | 32,00 | 1,27% | 100,00 |
| 04.05.2026 | 33,03 | 33,45 | 31,60 | 31,60 | -4,24% | - |
| 30.04.2026 | 32,03 | 33,68 | 31,90 | 33,00 | 2,33% | - |
| 29.04.2026 | 33,48 | 33,58 | 32,05 | 32,25 | -3,30% | - |
| 28.04.2026 | 33,68 | 33,88 | 33,15 | 33,35 | -0,45% | 1.080,00 |
| 27.04.2026 | 33,53 | 33,95 | 33,30 | 33,50 | -0,30% | - |
| 24.04.2026 | 34,78 | 34,95 | 33,45 | 33,60 | -3,59% | 47,00 |
| 23.04.2026 | 34,78 | 35,35 | 33,95 | 34,85 | -0,29% | - |
| 22.04.2026 | 35,70 | 35,95 | 34,73 | 34,95 | -1,76% | - |
| 21.04.2026 | 35,53 | 36,43 | 35,30 | 35,58 | 0,21% | - |
| 20.04.2026 | 33,18 | 35,60 | 32,63 | 35,50 | 6,29% | 32.060,00 |
| 17.04.2026 | 31,83 | 33,55 | 31,80 | 33,40 | 5,20% | - |
| 16.04.2026 | 32,08 | 32,58 | 31,70 | 31,75 | -1,01% | - |
| 15.04.2026 | 31,90 | 32,33 | 30,93 | 32,08 | 0,55% | 1.880,00 |
| 14.04.2026 | 32,93 | 34,33 | 31,85 | 31,90 | -2,89% | 8.370,00 |
| 13.04.2026 | 32,08 | 33,23 | 31,63 | 32,85 | 1,23% | 9.600,00 |
| 10.04.2026 | 33,10 | 33,20 | 32,28 | 32,45 | -1,96% | - |