45,690€
1,32%
Echtzeit-Aktienkurs Birkenstock Holding PLC
Bid:
Ask:
Aktienkurse zur Birkenstock Holding PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |