46,540€
-0,15%
Echtzeit-Aktienkurs Birkenstock Holding PLC
Bid:
Ask:
Aktienkurse zur Birkenstock Holding PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 46,55 | 46,55 | 46,54 | 46,54 | -0,15% | - |
| 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% | - |
| 27.09.2024 | 44,68 | 44,92 | 43,62 | 44,11 | -0,93% | - |
| 26.09.2024 | 44,41 | 45,45 | 44,00 | 44,52 | 0,36% | 25,00 |
| 25.09.2024 | 44,69 | 45,62 | 44,10 | 44,36 | -1,37% | - |
| 24.09.2024 | 44,22 | 45,08 | 44,13 | 44,98 | 1,52% | 75,00 |
| 23.09.2024 | 42,88 | 44,77 | 42,88 | 44,30 | 3,20% | - |
| 20.09.2024 | 42,86 | 43,57 | 42,39 | 42,93 | 0,21% | - |
| 19.09.2024 | 43,62 | 44,02 | 42,42 | 42,84 | -1,34% | - |
| 18.09.2024 | 43,45 | 44,22 | 43,07 | 43,42 | -0,06% | - |
| 17.09.2024 | 43,33 | 44,19 | 43,25 | 43,44 | -0,03% | - |
| 16.09.2024 | 41,67 | 43,59 | 41,39 | 43,46 | 3,92% | - |
| 13.09.2024 | 41,89 | 42,25 | 41,03 | 41,82 | -0,24% | - |
| 12.09.2024 | 40,74 | 42,27 | 40,51 | 41,92 | 3,07% | 550,00 |
| 11.09.2024 | 39,61 | 40,69 | 39,21 | 40,67 | 2,48% | 6,00 |
| 10.09.2024 | 40,45 | 40,58 | 39,03 | 39,68 | -1,73% | - |
| 09.09.2024 | 41,14 | 42,09 | 40,38 | 40,38 | -1,54% | 201,00 |
| 06.09.2024 | 42,75 | 43,30 | 40,97 | 41,01 | -4,06% | 51,00 |
| 05.09.2024 | 43,50 | 43,69 | 42,10 | 42,75 | -1,97% | - |
| 04.09.2024 | 44,93 | 45,12 | 43,14 | 43,61 | -3,53% | 250,00 |
| 03.09.2024 | 45,45 | 46,01 | 44,65 | 45,20 | -0,87% | 1.210,00 |
| 02.09.2024 | 45,39 | 45,78 | 45,30 | 45,60 | 1,01% | 71,00 |
| 30.08.2024 | 46,70 | 47,78 | 44,36 | 45,14 | -1,79% | 244,00 |
| 29.08.2024 | 54,93 | 56,49 | 45,37 | 45,97 | -15,98% | 269,00 |
| 28.08.2024 | 55,61 | 56,99 | 54,69 | 54,71 | -1,30% | 200,00 |
| 27.08.2024 | 55,87 | 56,22 | 55,38 | 55,43 | -0,91% | - |
| 26.08.2024 | 56,76 | 57,88 | 55,83 | 55,94 | -1,39% | 108,00 |
| 23.08.2024 | 56,02 | 57,13 | 55,88 | 56,73 | 1,41% | 45,00 |
| 22.08.2024 | 56,56 | 57,21 | 55,90 | 55,94 | -0,96% | - |
| 21.08.2024 | 55,45 | 56,89 | 55,42 | 56,48 | 1,93% | - |
| 20.08.2024 | 55,93 | 56,46 | 55,11 | 55,41 | -0,84% | 111,00 |
| 19.08.2024 | 56,91 | 57,47 | 55,70 | 55,88 | -2,03% | 100,00 |
| 16.08.2024 | 56,91 | 57,88 | 56,43 | 57,04 | 0,69% | 48,00 |
| 15.08.2024 | 54,22 | 57,39 | 54,22 | 56,65 | 4,66% | 73,00 |
| 14.08.2024 | 54,84 | 55,27 | 54,02 | 54,13 | -1,11% | 90,00 |
| 13.08.2024 | 53,72 | 55,14 | 53,50 | 54,74 | 1,73% | 100,00 |
| 12.08.2024 | 53,90 | 54,09 | 52,99 | 53,81 | 0,67% | 50,00 |
| 09.08.2024 | 52,50 | 53,86 | 52,24 | 53,45 | 1,85% | - |
| 08.08.2024 | 50,46 | 52,63 | 50,29 | 52,48 | 3,80% | 24,00 |
| 07.08.2024 | 51,69 | 53,88 | 50,38 | 50,56 | -1,42% | 74,00 |
| 06.08.2024 | 50,16 | 52,14 | 49,89 | 51,29 | 3,63% | 40,00 |
| 05.08.2024 | 49,97 | 50,84 | 48,35 | 49,50 | -3,59% | 309,00 |
| 02.08.2024 | 53,20 | 53,40 | 50,53 | 51,34 | -4,70% | - |
| 01.08.2024 | 54,85 | 55,76 | 53,37 | 53,87 | -1,50% | 31,00 |
| 31.07.2024 | 54,45 | 55,55 | 54,07 | 54,69 | 0,26% | - |
| 30.07.2024 | 54,13 | 54,80 | 53,74 | 54,55 | 0,79% | - |
| 29.07.2024 | 52,96 | 54,33 | 52,36 | 54,12 | 2,64% | 304,00 |
| 26.07.2024 | 51,53 | 53,18 | 50,30 | 52,73 | 3,23% | - |
| 25.07.2024 | 51,22 | 53,18 | 51,03 | 51,08 | 0,02% | 127,00 |
| 24.07.2024 | 51,07 | 52,10 | 50,69 | 51,07 | -0,27% | - |
| 23.07.2024 | 50,70 | 51,54 | 50,40 | 51,21 | 0,89% | - |
| 22.07.2024 | 49,91 | 51,06 | 49,68 | 50,76 | 1,81% | - |
| 19.07.2024 | 49,29 | 50,25 | 48,98 | 49,86 | 1,53% | - |
| 18.07.2024 | 49,62 | 51,08 | 49,07 | 49,11 | -0,90% | - |
| 17.07.2024 | 50,51 | 51,14 | 49,04 | 49,56 | -1,79% | - |
| 16.07.2024 | 50,26 | 50,68 | 49,93 | 50,46 | 0,58% | 23,00 |
| 15.07.2024 | 51,26 | 51,90 | 50,06 | 50,17 | -1,65% | 15,00 |
| 12.07.2024 | 50,50 | 51,36 | 49,95 | 51,01 | 1,21% | 31,00 |
| 11.07.2024 | 50,82 | 51,74 | 50,28 | 50,40 | -0,77% | - |
| 10.07.2024 | 52,00 | 52,27 | 50,62 | 50,79 | -2,40% | 40,00 |
| 09.07.2024 | 52,50 | 52,76 | 52,01 | 52,04 | -0,80% | - |
| 08.07.2024 | 52,26 | 52,68 | 51,59 | 52,46 | 0,46% | - |
| 05.07.2024 | 52,31 | 53,17 | 51,35 | 52,22 | -0,08% | - |
| 04.07.2024 | 52,32 | 52,48 | 52,26 | 52,26 | -0,17% | 100,00 |
| 03.07.2024 | 51,79 | 52,46 | 51,41 | 52,35 | 1,34% | 4,00 |
| 02.07.2024 | 51,58 | 51,92 | 50,92 | 51,66 | -0,23% | - |
| 01.07.2024 | 52,00 | 52,97 | 50,91 | 51,78 | 2,17% | 2.482,00 |
| 28.06.2024 | 50,73 | 50,97 | 50,24 | 50,68 | -0,08% | 21,00 |
| 27.06.2024 | 50,97 | 51,48 | 49,75 | 50,72 | -1,09% | 4,00 |
| 26.06.2024 | 53,59 | 54,48 | 51,05 | 51,28 | -4,15% | 150,00 |
| 25.06.2024 | 53,10 | 54,61 | 52,49 | 53,50 | -3,88% | - |
| 24.06.2024 | 57,42 | 57,55 | 55,42 | 55,66 | -2,98% | 17,00 |
| 21.06.2024 | 57,08 | 57,55 | 56,07 | 57,37 | 0,54% | - |
| 20.06.2024 | 55,54 | 57,56 | 55,54 | 57,06 | 2,76% | - |
| 19.06.2024 | 55,93 | 55,99 | 55,51 | 55,53 | -0,39% | 10,00 |
| 18.06.2024 | 56,11 | 56,42 | 54,89 | 55,75 | -0,36% | 3,00 |
| 17.06.2024 | 55,73 | 56,99 | 55,22 | 55,95 | -0,09% | 60,00 |
| 14.06.2024 | 56,04 | 57,21 | 55,42 | 56,00 | 0,21% | 39,00 |
| 13.06.2024 | 54,35 | 56,21 | 54,19 | 55,88 | 2,87% | 3,00 |
| 12.06.2024 | 53,96 | 55,91 | 53,10 | 54,32 | -1,47% | 100,00 |
| 11.06.2024 | 54,51 | 55,55 | 54,40 | 55,13 | 0,97% | 50,00 |
| 10.06.2024 | 53,84 | 54,66 | 53,62 | 54,60 | 1,92% | 6,00 |
| 07.06.2024 | 53,87 | 54,17 | 53,26 | 53,57 | -0,65% | 86,00 |
| 06.06.2024 | 54,25 | 55,14 | 53,66 | 53,92 | -1,14% | 165,00 |
| 05.06.2024 | 53,47 | 54,62 | 52,90 | 54,54 | 2,52% | 242,00 |
| 04.06.2024 | 53,86 | 54,60 | 51,87 | 53,20 | -1,21% | 438,00 |
| 03.06.2024 | 53,31 | 53,91 | 51,29 | 53,85 | 2,49% | 366,00 |