49,510€
-3,77%
Echtzeit-Aktienkurs Birkenstock Holding PLC
Bid:
Ask:
Aktienkurse zur Birkenstock Holding PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 51,42 | 51,58 | 49,45 | 49,60 | -3,61% | - |
| 20.02.2025 | 52,38 | 52,95 | 48,50 | 51,45 | -2,43% | 425,00 |
| 19.02.2025 | 52,62 | 53,20 | 51,63 | 52,73 | 0,42% | 500,00 |
| 18.02.2025 | 52,95 | 54,02 | 51,89 | 52,51 | -0,62% | 9,00 |
| 17.02.2025 | 52,72 | 52,85 | 52,70 | 52,84 | 0,48% | 30,00 |
| 14.02.2025 | 54,45 | 54,45 | 52,34 | 52,59 | -3,15% | 3,00 |
| 13.02.2025 | 53,90 | 55,18 | 52,90 | 54,30 | 0,59% | 62,00 |
| 12.02.2025 | 53,29 | 54,84 | 52,77 | 53,98 | 1,39% | - |
| 11.02.2025 | 54,31 | 54,75 | 53,23 | 53,24 | -2,94% | 228,00 |
| 10.02.2025 | 53,98 | 55,05 | 53,52 | 54,85 | 1,80% | - |
| 07.02.2025 | 54,78 | 55,51 | 53,55 | 53,88 | -1,70% | 12,00 |
| 06.02.2025 | 54,41 | 55,99 | 54,41 | 54,81 | 0,77% | - |
| 05.02.2025 | 54,33 | 54,83 | 53,54 | 54,39 | -0,55% | - |
| 04.02.2025 | 54,08 | 54,93 | 52,71 | 54,69 | 1,30% | 800,00 |
| 03.02.2025 | 56,88 | 57,73 | 53,97 | 53,99 | -5,43% | 5,00 |
| 31.01.2025 | 59,86 | 59,96 | 56,78 | 57,09 | -4,58% | 533,00 |
| 30.01.2025 | 58,97 | 60,00 | 58,82 | 59,83 | 1,61% | 2,00 |
| 29.01.2025 | 58,20 | 59,86 | 58,19 | 58,88 | 1,17% | - |
| 28.01.2025 | 55,47 | 58,52 | 55,47 | 58,20 | 5,02% | - |
| 27.01.2025 | 56,74 | 57,39 | 55,37 | 55,42 | -2,79% | - |
| 24.01.2025 | 56,05 | 57,59 | 55,59 | 57,01 | 1,24% | 37,00 |
| 23.01.2025 | 56,17 | 56,51 | 55,17 | 56,31 | 0,30% | 42,00 |
| 22.01.2025 | 56,69 | 56,93 | 55,31 | 56,14 | -0,85% | 7,00 |
| 21.01.2025 | 57,61 | 58,02 | 56,24 | 56,62 | -1,63% | - |
| 20.01.2025 | 58,15 | 58,20 | 56,90 | 57,56 | -1,47% | 2,00 |
| 17.01.2025 | 56,31 | 58,94 | 56,24 | 58,42 | 4,08% | 2,00 |
| 16.01.2025 | 56,56 | 57,80 | 55,64 | 56,13 | -0,65% | - |
| 15.01.2025 | 54,90 | 56,55 | 54,23 | 56,50 | 3,16% | 135,00 |
| 14.01.2025 | 55,35 | 55,94 | 53,95 | 54,77 | -1,35% | 6,00 |
| 13.01.2025 | 55,33 | 55,69 | 53,97 | 55,52 | 0,40% | 45,00 |
| 10.01.2025 | 55,74 | 57,29 | 54,42 | 55,30 | -0,74% | 300,00 |
| 09.01.2025 | 55,99 | 56,11 | 55,71 | 55,71 | -0,25% | - |
| 08.01.2025 | 55,63 | 56,49 | 55,01 | 55,85 | 0,47% | - |
| 07.01.2025 | 55,35 | 56,44 | 54,94 | 55,59 | 0,43% | - |
| 06.01.2025 | 54,51 | 55,53 | 53,45 | 55,35 | 1,28% | - |
| 03.01.2025 | 55,70 | 56,51 | 54,34 | 54,65 | -2,22% | 16,00 |
| 02.01.2025 | 54,87 | 56,50 | 54,64 | 55,89 | 0,52% | 67,00 |
| 30.12.2024 | 57,03 | 57,05 | 55,56 | 55,60 | -2,04% | 25,00 |
| 27.12.2024 | 57,66 | 57,88 | 56,63 | 56,76 | -1,54% | - |
| 23.12.2024 | 58,03 | 58,74 | 57,49 | 57,65 | -0,47% | 5,00 |
| 20.12.2024 | 55,39 | 58,55 | 54,28 | 57,92 | 3,95% | 65,00 |
| 19.12.2024 | 55,08 | 56,71 | 54,56 | 55,72 | 0,96% | 118,00 |
| 18.12.2024 | 53,79 | 59,58 | 52,30 | 55,19 | 3,18% | 635,00 |
| 17.12.2024 | 53,38 | 53,59 | 51,95 | 53,49 | 0,87% | - |
| 16.12.2024 | 52,42 | 53,25 | 52,21 | 53,03 | 1,05% | - |
| 13.12.2024 | 51,34 | 52,69 | 50,65 | 52,48 | 2,54% | - |
| 12.12.2024 | 51,43 | 52,22 | 50,32 | 51,18 | -0,68% | 50,00 |
| 11.12.2024 | 51,69 | 52,32 | 51,12 | 51,53 | -0,16% | 60,00 |
| 10.12.2024 | 51,44 | 52,26 | 50,54 | 51,61 | 0,31% | - |
| 09.12.2024 | 50,77 | 52,77 | 50,60 | 51,45 | 1,40% | 12,00 |
| 06.12.2024 | 49,45 | 51,58 | 49,35 | 50,74 | 2,65% | - |
| 05.12.2024 | 49,68 | 49,68 | 49,04 | 49,43 | -0,56% | 150,00 |
| 04.12.2024 | 49,83 | 50,28 | 49,33 | 49,71 | -0,10% | 100,00 |
| 03.12.2024 | 49,08 | 50,05 | 48,62 | 49,76 | 1,69% | - |
| 02.12.2024 | 48,83 | 49,69 | 47,76 | 48,94 | 0,55% | 5,00 |
| 29.11.2024 | 47,88 | 49,84 | 46,17 | 48,67 | 1,54% | 200,00 |
| 28.11.2024 | 47,95 | 47,97 | 47,85 | 47,93 | 0,26% | 2,00 |
| 27.11.2024 | 47,71 | 48,57 | 46,97 | 47,80 | 0,08% | 4,00 |
| 26.11.2024 | 48,53 | 48,54 | 46,99 | 47,76 | -1,28% | - |
| 25.11.2024 | 45,65 | 48,99 | 45,38 | 48,38 | 5,99% | 201,00 |
| 22.11.2024 | 45,31 | 46,15 | 45,18 | 45,65 | 1,22% | - |
| 21.11.2024 | 43,84 | 45,18 | 43,77 | 45,10 | 2,86% | - |
| 20.11.2024 | 44,14 | 44,41 | 43,29 | 43,84 | -0,41% | - |
| 19.11.2024 | 43,89 | 44,62 | 43,38 | 44,02 | 0,36% | - |
| 18.11.2024 | 43,28 | 44,04 | 42,84 | 43,86 | 1,40% | 6,00 |
| 15.11.2024 | 42,28 | 43,26 | 42,14 | 43,26 | 1,69% | 57,00 |
| 14.11.2024 | 42,48 | 43,53 | 41,84 | 42,54 | 0,21% | 20,00 |
| 13.11.2024 | 42,76 | 43,94 | 42,41 | 42,45 | -0,89% | - |
| 12.11.2024 | 43,78 | 44,25 | 42,36 | 42,83 | -2,42% | - |
| 11.11.2024 | 43,53 | 44,49 | 43,26 | 43,89 | 0,94% | 105,00 |
| 08.11.2024 | 43,66 | 43,77 | 42,91 | 43,48 | -0,15% | 35,00 |
| 07.11.2024 | 43,27 | 44,73 | 42,55 | 43,54 | 0,73% | - |
| 06.11.2024 | 43,87 | 44,82 | 41,96 | 43,23 | 2,09% | 30,00 |
| 05.11.2024 | 42,47 | 42,97 | 42,11 | 42,34 | -0,12% | 18,00 |
| 04.11.2024 | 42,41 | 43,17 | 42,02 | 42,39 | 0,26% | - |
| 01.11.2024 | 42,34 | 42,69 | 42,13 | 42,28 | -0,06% | - |
| 31.10.2024 | 42,92 | 42,93 | 42,27 | 42,31 | -1,71% | - |
| 30.10.2024 | 44,03 | 44,61 | 42,99 | 43,04 | -2,15% | 6,00 |
| 29.10.2024 | 44,88 | 44,92 | 43,37 | 43,99 | -2,53% | 200,00 |
| 28.10.2024 | 45,89 | 46,56 | 44,86 | 45,13 | -1,30% | - |
| 25.10.2024 | 45,73 | 46,38 | 45,55 | 45,72 | 0,00% | - |
| 24.10.2024 | 46,56 | 46,86 | 45,48 | 45,72 | -2,12% | 520,00 |
| 23.10.2024 | 46,79 | 47,00 | 46,38 | 46,71 | -0,60% | - |
| 22.10.2024 | 47,12 | 47,25 | 46,69 | 46,99 | -0,52% | 88,00 |
| 21.10.2024 | 47,64 | 47,90 | 46,87 | 47,24 | -0,97% | 75,00 |
| 18.10.2024 | 46,55 | 47,72 | 46,37 | 47,70 | 2,34% | 25,00 |
| 17.10.2024 | 46,36 | 47,19 | 46,35 | 46,61 | 0,57% | - |
| 16.10.2024 | 46,28 | 46,78 | 45,88 | 46,35 | 0,04% | 11,00 |
| 15.10.2024 | 47,58 | 47,66 | 46,11 | 46,33 | -2,34% | 90,00 |
| 14.10.2024 | 45,76 | 47,49 | 45,39 | 47,44 | 3,69% | - |
| 11.10.2024 | 45,57 | 46,28 | 45,21 | 45,75 | 0,35% | 65,00 |
| 10.10.2024 | 44,61 | 46,20 | 44,53 | 45,59 | 2,07% | 20,00 |
| 09.10.2024 | 43,50 | 44,82 | 43,48 | 44,66 | 2,44% | 7,00 |
| 08.10.2024 | 43,03 | 43,74 | 42,80 | 43,60 | 1,24% | - |
| 07.10.2024 | 44,48 | 45,00 | 42,37 | 43,06 | -3,11% | 280,00 |
| 04.10.2024 | 43,05 | 44,45 | 43,01 | 44,44 | 3,32% | 15,00 |
| 03.10.2024 | 42,96 | 43,11 | 42,45 | 43,01 | 0,17% | 35,00 |
| 02.10.2024 | 43,24 | 43,56 | 42,74 | 42,94 | -0,98% | - |
| 01.10.2024 | 44,21 | 44,79 | 42,94 | 43,36 | -2,12% | - |
| 30.09.2024 | 44,09 | 44,70 | 43,54 | 44,30 | 0,44% | - |