39,720€
1,12%
Echtzeit-Aktienkurs Birkenstock Holding PLC
Bid:
Ask:
Aktienkurse zur Birkenstock Holding PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 39,39 | 39,75 | 38,76 | 39,18 | -0,25% | - |
| 01.10.2025 | 38,37 | 39,98 | 38,18 | 39,28 | 2,21% | 401,00 |
| 30.09.2025 | 38,41 | 38,60 | 37,82 | 38,43 | 0,95% | 129,00 |
| 29.09.2025 | 38,93 | 39,06 | 37,47 | 38,07 | -0,70% | 149,00 |
| 26.09.2025 | 38,46 | 39,49 | 38,15 | 38,34 | 0,13% | 718,00 |
| 25.09.2025 | 38,64 | 42,05 | 36,96 | 38,29 | -1,24% | 7.022,00 |
| 24.09.2025 | 39,11 | 39,52 | 38,01 | 38,77 | -0,05% | 280,00 |
| 23.09.2025 | 39,58 | 40,16 | 38,34 | 38,79 | -2,29% | 2.600,00 |
| 22.09.2025 | 40,57 | 40,57 | 39,44 | 39,70 | -1,68% | - |
| 19.09.2025 | 39,05 | 40,79 | 39,00 | 40,38 | 4,05% | - |
| 18.09.2025 | 38,81 | 40,01 | 38,74 | 38,81 | 0,57% | 77,00 |
| 17.09.2025 | 38,50 | 39,03 | 38,27 | 38,59 | 0,44% | - |
| 16.09.2025 | 39,19 | 39,19 | 37,75 | 38,42 | -2,09% | 87,00 |
| 15.09.2025 | 39,52 | 40,17 | 39,05 | 39,24 | -0,93% | - |
| 12.09.2025 | 40,51 | 40,56 | 39,39 | 39,61 | -1,71% | 65,00 |
| 10.09.2025 | 40,43 | 41,15 | 39,92 | 40,30 | -0,74% | 1.063,00 |
| 09.09.2025 | 41,54 | 41,84 | 40,35 | 40,60 | -2,29% | - |
| 08.09.2025 | 42,82 | 43,11 | 41,43 | 41,55 | -3,10% | - |
| 05.09.2025 | 43,42 | 43,64 | 42,82 | 42,88 | -1,43% | - |
| 04.09.2025 | 42,62 | 43,56 | 42,30 | 43,50 | 2,06% | 51,00 |
| 03.09.2025 | 43,28 | 43,78 | 42,55 | 42,62 | -1,59% | - |
| 02.09.2025 | 44,56 | 44,82 | 43,00 | 43,31 | -2,87% | 309,00 |
| 01.09.2025 | 44,53 | 44,64 | 44,49 | 44,59 | 0,07% | - |
| 29.08.2025 | 44,87 | 45,34 | 44,29 | 44,56 | -0,71% | - |
| 28.08.2025 | 44,87 | 45,29 | 44,49 | 44,88 | 0,18% | - |
| 27.08.2025 | 44,69 | 45,52 | 44,55 | 44,80 | 0,47% | - |
| 26.08.2025 | 45,21 | 45,65 | 44,47 | 44,59 | -1,59% | 60,00 |
| 25.08.2025 | 45,62 | 45,74 | 45,09 | 45,31 | -0,48% | - |
| 22.08.2025 | 43,56 | 45,67 | 43,40 | 45,53 | 4,33% | 40,00 |
| 21.08.2025 | 42,87 | 43,65 | 42,53 | 43,64 | 1,77% | - |
| 20.08.2025 | 43,02 | 43,25 | 42,53 | 42,88 | -0,46% | - |
| 19.08.2025 | 43,27 | 43,63 | 42,72 | 43,08 | -0,87% | 230,00 |
| 18.08.2025 | 42,61 | 43,53 | 42,41 | 43,46 | 2,38% | - |
| 15.08.2025 | 42,11 | 42,59 | 41,27 | 42,45 | 2,19% | 1.230,00 |
| 14.08.2025 | 43,06 | 44,61 | 40,50 | 41,54 | -3,22% | 464,00 |
| 13.08.2025 | 42,06 | 43,35 | 42,02 | 42,92 | 2,04% | - |
| 12.08.2025 | 40,96 | 42,54 | 40,96 | 42,06 | 2,61% | - |
| 11.08.2025 | 41,34 | 42,11 | 40,94 | 40,99 | -0,97% | - |
| 08.08.2025 | 41,69 | 41,91 | 41,20 | 41,39 | -0,67% | 200,00 |
| 07.08.2025 | 42,28 | 42,65 | 41,42 | 41,67 | -1,72% | 23,00 |
| 06.08.2025 | 43,12 | 43,20 | 42,36 | 42,40 | -1,44% | 121,00 |
| 05.08.2025 | 43,60 | 43,84 | 42,89 | 43,02 | -1,06% | 624,00 |
| 04.08.2025 | 42,60 | 43,56 | 42,56 | 43,48 | 2,28% | - |
| 01.08.2025 | 43,77 | 43,77 | 41,83 | 42,51 | -3,12% | - |
| 31.07.2025 | 45,68 | 45,76 | 43,56 | 43,88 | -3,86% | 523,00 |
| 30.07.2025 | 45,71 | 46,00 | 45,13 | 45,64 | 1,85% | - |
| 29.07.2025 | 44,22 | 45,12 | 44,14 | 44,81 | 1,43% | - |
| 28.07.2025 | 45,15 | 46,25 | 44,16 | 44,18 | -1,45% | 21,00 |
| 25.07.2025 | 45,08 | 45,29 | 44,20 | 44,83 | 1,66% | - |
| 24.07.2025 | 44,60 | 45,24 | 43,71 | 44,10 | 1,71% | 673,00 |
| 23.07.2025 | 42,73 | 43,72 | 42,50 | 43,36 | 2,51% | 2,00 |
| 22.07.2025 | 42,16 | 42,38 | 41,70 | 42,30 | 0,43% | - |
| 21.07.2025 | 42,76 | 43,00 | 42,00 | 42,12 | -1,59% | - |
| 18.07.2025 | 42,80 | 42,86 | 42,26 | 42,80 | 0,12% | - |
| 17.07.2025 | 40,99 | 42,81 | 40,95 | 42,75 | 4,17% | 12,00 |
| 16.07.2025 | 40,18 | 41,04 | 39,78 | 41,04 | 2,29% | 18,00 |
| 15.07.2025 | 41,09 | 41,55 | 40,02 | 40,12 | -2,48% | 35,00 |
| 14.07.2025 | 40,54 | 41,59 | 40,52 | 41,14 | 1,21% | - |
| 11.07.2025 | 40,75 | 41,03 | 40,52 | 40,65 | -0,56% | 4,00 |
| 10.07.2025 | 41,22 | 41,87 | 40,86 | 40,88 | -1,26% | - |
| 09.07.2025 | 41,22 | 41,58 | 40,92 | 41,40 | 0,05% | 37,00 |
| 08.07.2025 | 41,58 | 41,92 | 41,02 | 41,38 | -0,72% | 100,00 |
| 07.07.2025 | 41,58 | 42,06 | 40,72 | 41,68 | 0,60% | - |
| 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 |