41,490€
-0,10%
Echtzeit-Aktienkurs Birkenstock Holding PLC
Bid:
Ask:
Aktienkurse zur Birkenstock Holding PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 41,63 | 41,97 | 41,43 | 41,43 | -0,24% | 300,00 |
| 03.07.2025 | 41,66 | 42,14 | 41,29 | 41,53 | 0,12% | - |
| 02.07.2025 | 41,68 | 42,11 | 41,18 | 41,48 | -0,19% | 500,00 |
| 01.07.2025 | 41,70 | 42,69 | 41,37 | 41,56 | -0,57% | - |
| 30.06.2025 | 42,47 | 43,27 | 41,61 | 41,80 | -0,99% | - |
| 27.06.2025 | 42,96 | 43,28 | 41,53 | 42,22 | 0,33% | - |
| 26.06.2025 | 42,42 | 43,14 | 41,48 | 42,08 | -0,85% | - |
| 25.06.2025 | 43,44 | 44,21 | 42,18 | 42,44 | -2,41% | - |
| 24.06.2025 | 45,25 | 45,71 | 43,31 | 43,49 | -3,46% | - |
| 23.06.2025 | 45,17 | 45,57 | 44,32 | 45,05 | -0,44% | - |
| 20.06.2025 | 45,49 | 45,86 | 45,08 | 45,25 | -0,09% | 20,00 |
| 19.06.2025 | 45,74 | 45,76 | 45,29 | 45,29 | -1,16% | 5,00 |
| 18.06.2025 | 45,04 | 45,98 | 44,87 | 45,82 | 1,48% | - |
| 17.06.2025 | 45,55 | 45,85 | 45,07 | 45,15 | -1,31% | - |
| 16.06.2025 | 44,63 | 45,94 | 44,61 | 45,75 | 2,58% | - |
| 13.06.2025 | 45,80 | 46,25 | 44,32 | 44,60 | -3,61% | 41,00 |
| 12.06.2025 | 46,64 | 46,95 | 45,96 | 46,27 | -1,51% | - |
| 11.06.2025 | 48,79 | 49,02 | 46,98 | 46,98 | -3,75% | 1.003,00 |
| 10.06.2025 | 49,06 | 50,08 | 48,67 | 48,81 | -0,51% | - |
| 09.06.2025 | 47,87 | 49,25 | 47,73 | 49,06 | 2,08% | 1.000,00 |
| 06.06.2025 | 48,44 | 49,01 | 47,70 | 48,06 | -0,37% | - |
| 05.06.2025 | 48,84 | 49,05 | 47,87 | 48,24 | -1,47% | 20,00 |
| 04.06.2025 | 48,55 | 49,13 | 48,25 | 48,96 | 0,74% | - |
| 03.06.2025 | 47,61 | 48,82 | 47,47 | 48,60 | 1,87% | - |
| 02.06.2025 | 47,11 | 47,73 | 46,51 | 47,71 | 0,51% | 10,00 |
| 30.05.2025 | 47,12 | 47,81 | 46,61 | 47,47 | 1,04% | 20,00 |
| 29.05.2025 | 48,61 | 48,67 | 46,16 | 46,98 | -2,35% | 1.063,00 |
| 28.05.2025 | 47,85 | 48,33 | 47,43 | 48,11 | 0,90% | - |
| 27.05.2025 | 47,31 | 48,69 | 47,17 | 47,68 | 0,85% | 20,00 |
| 26.05.2025 | 47,13 | 47,41 | 47,00 | 47,28 | 0,87% | 47,00 |
| 23.05.2025 | 48,13 | 48,70 | 44,81 | 46,87 | -3,86% | 925,00 |
| 22.05.2025 | 48,57 | 49,32 | 48,41 | 48,75 | 0,18% | - |
| 21.05.2025 | 49,97 | 50,28 | 48,63 | 48,66 | -2,57% | - |
| 20.05.2025 | 49,76 | 50,95 | 49,50 | 49,95 | 0,25% | - |
| 19.05.2025 | 50,28 | 50,38 | 48,80 | 49,82 | -2,07% | 234,00 |
| 16.05.2025 | 51,68 | 52,08 | 50,48 | 50,88 | -1,45% | - |
| 15.05.2025 | 49,01 | 53,10 | 48,60 | 51,63 | 6,05% | 44,00 |
| 14.05.2025 | 48,37 | 49,26 | 47,62 | 48,68 | 0,58% | - |
| 13.05.2025 | 47,83 | 49,00 | 47,34 | 48,40 | 0,85% | 100,00 |
| 12.05.2025 | 47,38 | 49,58 | 47,31 | 47,99 | 2,63% | - |
| 09.05.2025 | 46,72 | 46,92 | 45,70 | 46,76 | -0,04% | 27,00 |
| 08.05.2025 | 46,00 | 47,51 | 45,92 | 46,78 | 2,18% | - |
| 07.05.2025 | 45,75 | 46,15 | 44,58 | 45,78 | 0,73% | 15,00 |
| 06.05.2025 | 46,30 | 46,53 | 45,45 | 45,45 | -1,98% | 15,00 |
| 05.05.2025 | 45,12 | 46,81 | 44,99 | 46,37 | 1,84% | - |
| 02.05.2025 | 44,69 | 46,07 | 44,34 | 45,53 | 0,22% | - |
| 30.04.2025 | 44,58 | 45,43 | 43,92 | 45,43 | 1,47% | - |
| 29.04.2025 | 45,16 | 45,53 | 44,59 | 44,77 | -0,38% | - |
| 28.04.2025 | 44,32 | 45,36 | 44,26 | 44,94 | 0,65% | 145,00 |
| 25.04.2025 | 44,33 | 44,73 | 43,95 | 44,65 | 1,22% | 35,00 |
| 24.04.2025 | 42,97 | 44,79 | 42,74 | 44,11 | 2,04% | 690,00 |
| 23.04.2025 | 42,84 | 44,36 | 42,17 | 43,23 | 2,64% | - |
| 22.04.2025 | 40,35 | 42,16 | 40,35 | 42,12 | 0,65% | 100,00 |
| 17.04.2025 | 41,86 | 42,08 | 40,97 | 41,85 | 1,36% | - |
| 16.04.2025 | 41,30 | 42,10 | 40,87 | 41,29 | -1,50% | 50,00 |
| 15.04.2025 | 42,55 | 43,02 | 41,71 | 41,92 | -1,87% | - |
| 14.04.2025 | 42,32 | 44,55 | 42,16 | 42,72 | 0,83% | - |
| 11.04.2025 | 42,26 | 42,62 | 40,00 | 42,37 | 0,28% | - |
| 10.04.2025 | 43,81 | 43,88 | 40,71 | 42,25 | -3,80% | 5,00 |
| 09.04.2025 | 37,58 | 45,91 | 36,68 | 43,92 | 14,97% | 150,00 |
| 08.04.2025 | 40,77 | 42,24 | 37,73 | 38,20 | -5,12% | 166,00 |
| 07.04.2025 | 39,47 | 41,44 | 37,03 | 40,26 | 0,30% | 15,00 |
| 04.04.2025 | 40,13 | 42,57 | 37,81 | 40,14 | -1,01% | - |
| 03.04.2025 | 41,87 | 41,97 | 38,63 | 40,55 | -6,79% | 258,00 |
| 02.04.2025 | 42,87 | 43,87 | 42,15 | 43,51 | 1,42% | - |
| 01.04.2025 | 42,26 | 43,08 | 41,68 | 42,90 | 0,89% | 105,00 |
| 31.03.2025 | 42,21 | 42,60 | 41,16 | 42,52 | 0,66% | - |
| 28.03.2025 | 43,54 | 43,66 | 41,71 | 42,24 | -3,52% | 15,00 |
| 27.03.2025 | 43,56 | 44,05 | 41,93 | 43,78 | 0,48% | - |
| 26.03.2025 | 43,69 | 44,12 | 42,36 | 43,57 | -0,37% | - |
| 25.03.2025 | 43,88 | 44,20 | 43,45 | 43,73 | -0,40% | 243,00 |
| 24.03.2025 | 42,06 | 43,95 | 42,05 | 43,90 | 4,85% | 30,00 |
| 21.03.2025 | 41,66 | 42,17 | 40,45 | 41,87 | 0,58% | - |
| 20.03.2025 | 42,37 | 43,08 | 41,53 | 41,63 | -1,50% | 4,00 |
| 19.03.2025 | 39,98 | 42,53 | 39,96 | 42,27 | 6,10% | 25,00 |
| 18.03.2025 | 40,50 | 40,66 | 38,83 | 39,84 | -1,70% | 50,00 |
| 17.03.2025 | 40,26 | 40,98 | 40,00 | 40,53 | 1,03% | 206,00 |
| 14.03.2025 | 40,66 | 42,27 | 39,96 | 40,11 | -1,00% | - |
| 13.03.2025 | 42,64 | 42,92 | 40,33 | 40,52 | -5,07% | 2,00 |
| 12.03.2025 | 41,28 | 42,87 | 41,24 | 42,68 | 3,60% | 110,00 |
| 11.03.2025 | 40,13 | 41,47 | 39,56 | 41,20 | 2,51% | 10,00 |
| 10.03.2025 | 41,98 | 42,11 | 39,58 | 40,19 | -4,44% | 200,00 |
| 07.03.2025 | 43,40 | 43,56 | 40,47 | 42,05 | -3,26% | - |
| 06.03.2025 | 44,26 | 44,57 | 43,17 | 43,47 | -1,77% | 133,00 |
| 05.03.2025 | 44,39 | 45,35 | 43,07 | 44,25 | -0,21% | - |
| 04.03.2025 | 45,91 | 45,91 | 43,36 | 44,35 | -3,36% | - |
| 03.03.2025 | 47,61 | 48,07 | 45,39 | 45,89 | -3,66% | - |
| 28.02.2025 | 47,31 | 48,34 | 46,72 | 47,63 | 0,92% | - |
| 27.02.2025 | 48,53 | 49,20 | 47,17 | 47,20 | -2,60% | - |
| 26.02.2025 | 48,56 | 50,27 | 48,17 | 48,46 | 0,04% | - |
| 25.02.2025 | 49,37 | 49,37 | 48,10 | 48,44 | -1,87% | - |
| 24.02.2025 | 49,47 | 50,40 | 49,22 | 49,36 | -0,47% | 20,00 |
| 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% | - |