30,750€
-0,97%
Echtzeit-Aktienkurs Birkenstock Holding PLC
Bid:
Ask:
Aktienkurse zur Birkenstock Holding PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 30,45 | 31,23 | 30,40 | 31,05 | 2,64% | 100,00 |
| 27.08.2026 | 31,60 | 31,83 | 30,15 | 30,25 | -2,65% | 1,00 |
| 26.08.2026 | 30,25 | 31,08 | 30,08 | 31,08 | 2,14% | - |
| 25.08.2026 | 30,70 | 31,20 | 29,75 | 30,43 | 0,66% | 170,00 |
| 24.08.2026 | 30,68 | 32,70 | 29,83 | 30,23 | -1,23% | - |
| 21.08.2026 | 30,10 | 31,18 | 29,93 | 30,60 | 3,03% | 476,00 |
| 20.08.2026 | 31,55 | 31,70 | 29,70 | 29,70 | -4,73% | 1.370,00 |
| 19.08.2026 | 32,28 | 32,65 | 31,10 | 31,18 | -4,15% | 200,00 |
| 18.08.2026 | 32,73 | 33,08 | 32,25 | 32,53 | -1,59% | 300,00 |
| 17.08.2026 | 34,28 | 34,28 | 32,60 | 33,05 | -3,57% | 60,00 |
| 14.08.2026 | 35,40 | 35,58 | 33,80 | 34,28 | -3,31% | 161,00 |
| 13.08.2026 | 32,00 | 38,03 | 32,00 | 35,45 | 11,57% | 430,00 |
| 12.08.2026 | 32,50 | 33,25 | 31,13 | 31,78 | -2,61% | - |
| 11.08.2026 | 34,40 | 34,48 | 32,45 | 32,63 | -5,50% | 3,00 |
| 10.08.2026 | 33,53 | 34,70 | 32,93 | 34,53 | 4,31% | 3,00 |
| 07.08.2026 | 32,25 | 33,48 | 32,25 | 33,10 | 2,72% | - |
| 06.08.2026 | 32,55 | 33,20 | 32,03 | 32,23 | -1,30% | 1.000,00 |
| 05.08.2026 | 32,95 | 33,58 | 32,40 | 32,65 | 0,08% | - |
| 04.08.2026 | 33,93 | 34,28 | 32,50 | 32,63 | -3,40% | 20,00 |
| 03.08.2026 | 34,28 | 34,43 | 33,30 | 33,78 | 1,05% | - |
| 31.07.2026 | 35,45 | 35,83 | 33,35 | 33,43 | -5,45% | 90,00 |
| 30.07.2026 | 36,33 | 36,50 | 35,00 | 35,35 | -2,68% | - |
| 29.07.2026 | 36,73 | 37,33 | 35,90 | 36,33 | -3,13% | 44,00 |
| 28.07.2026 | 36,58 | 37,78 | 36,58 | 37,50 | 2,81% | 119,00 |
| 27.07.2026 | 35,30 | 37,03 | 35,30 | 36,48 | 1,32% | 61,00 |
| 24.07.2026 | 35,83 | 36,90 | 35,60 | 36,00 | 0,42% | - |
| 23.07.2026 | 37,53 | 37,70 | 35,70 | 35,85 | -4,27% | - |
| 22.07.2026 | 37,05 | 37,68 | 36,48 | 37,45 | 0,20% | 160,00 |
| 21.07.2026 | 37,60 | 38,18 | 37,00 | 37,38 | -0,13% | - |
| 20.07.2026 | 38,70 | 39,00 | 37,28 | 37,43 | -2,73% | - |
| 17.07.2026 | 38,50 | 39,95 | 38,35 | 38,48 | -0,45% | 82,00 |
| 16.07.2026 | 37,40 | 38,80 | 36,25 | 38,65 | 2,79% | 3.450,00 |
| 15.07.2026 | 38,80 | 39,30 | 37,50 | 37,60 | -2,84% | 65,00 |
| 14.07.2026 | 39,15 | 39,58 | 38,10 | 38,70 | -4,03% | - |
| 13.07.2026 | 39,83 | 41,08 | 39,53 | 40,33 | 0,25% | 25,00 |
| 10.07.2026 | 39,63 | 40,78 | 39,45 | 40,23 | 0,94% | - |
| 09.07.2026 | 38,78 | 40,30 | 38,33 | 39,85 | 2,51% | - |
| 08.07.2026 | 39,83 | 39,83 | 38,15 | 38,88 | -3,30% | 1.000,00 |
| 07.07.2026 | 40,35 | 40,63 | 39,58 | 40,20 | -0,12% | - |
| 06.07.2026 | 40,05 | 40,43 | 39,15 | 40,25 | 1,00% | 10,00 |
| 02.07.2026 | 38,65 | 40,40 | 38,53 | 39,85 | 4,59% | 3.545,00 |
| 01.07.2026 | 37,58 | 38,90 | 37,55 | 38,10 | 3,25% | - |
| 30.06.2026 | 38,15 | 38,40 | 36,75 | 36,90 | -3,91% | 3.305,00 |
| 29.06.2026 | 39,18 | 39,78 | 37,60 | 38,40 | -2,91% | 150,00 |
| 26.06.2026 | 39,15 | 39,90 | 38,78 | 39,55 | 1,22% | 3,00 |
| 25.06.2026 | 39,10 | 40,48 | 38,53 | 39,08 | 0,19% | 3,00 |
| 24.06.2026 | 37,35 | 39,55 | 37,18 | 39,00 | 4,07% | 360,00 |
| 23.06.2026 | 37,80 | 38,20 | 37,03 | 37,48 | -1,12% | 50,00 |
| 22.06.2026 | 40,18 | 40,28 | 37,83 | 37,90 | -5,49% | 105,00 |
| 19.06.2026 | 40,23 | 40,28 | 40,08 | 40,10 | -1,17% | - |
| 18.06.2026 | 40,48 | 42,58 | 40,40 | 40,58 | -3,28% | 79,00 |
| 17.06.2026 | 42,10 | 43,18 | 41,70 | 41,95 | 0,42% | - |
| 16.06.2026 | 41,38 | 42,73 | 41,00 | 41,78 | 0,78% | 26,00 |
| 15.06.2026 | 42,23 | 43,65 | 40,00 | 41,45 | -1,25% | 875,00 |
| 12.06.2026 | 39,85 | 42,38 | 38,70 | 41,98 | 6,47% | 3.000,00 |
| 11.06.2026 | 38,20 | 39,98 | 37,63 | 39,43 | 2,80% | 76,00 |
| 10.06.2026 | 39,15 | 39,15 | 37,45 | 38,35 | -0,78% | - |
| 09.06.2026 | 37,85 | 39,45 | 37,40 | 38,65 | 2,32% | 85,00 |
| 08.06.2026 | 36,90 | 38,18 | 36,33 | 37,78 | 3,71% | 80,00 |
| 05.06.2026 | 37,00 | 37,18 | 36,05 | 36,43 | -0,34% | 2,00 |
| 04.06.2026 | 36,38 | 37,15 | 36,13 | 36,55 | 0,62% | - |
| 03.06.2026 | 37,30 | 37,35 | 35,90 | 36,33 | -2,02% | - |
| 02.06.2026 | 38,45 | 38,48 | 36,95 | 37,08 | -1,40% | 30,00 |
| 01.06.2026 | 38,63 | 38,78 | 36,98 | 37,60 | -2,65% | 305,00 |
| 29.05.2026 | 37,90 | 38,98 | 37,85 | 38,63 | 1,91% | 150,00 |
| 28.05.2026 | 36,80 | 38,60 | 35,95 | 37,90 | 2,71% | - |
| 27.05.2026 | 37,30 | 38,43 | 36,63 | 36,90 | -0,67% | - |
| 26.05.2026 | 35,75 | 37,28 | 35,43 | 37,15 | 4,06% | 520,00 |
| 25.05.2026 | 35,70 | 35,83 | 35,70 | 35,70 | 0,00% | 284,00 |
| 22.05.2026 | 34,20 | 36,03 | 33,45 | 35,70 | 5,00% | 245,00 |
| 21.05.2026 | 28,65 | 34,53 | 28,50 | 34,00 | 21,32% | 586,00 |
| 20.05.2026 | 27,98 | 28,53 | 27,50 | 28,03 | -0,80% | 28,00 |
| 19.05.2026 | 27,53 | 28,68 | 27,48 | 28,25 | 3,01% | 65,00 |
| 18.05.2026 | 27,28 | 27,95 | 26,68 | 27,43 | 1,01% | - |
| 15.05.2026 | 29,23 | 29,45 | 26,95 | 27,15 | -6,46% | 400,00 |
| 14.05.2026 | 28,40 | 29,70 | 28,18 | 29,03 | 3,38% | 49,00 |
| 13.05.2026 | 32,58 | 32,98 | 27,73 | 28,08 | -13,35% | 41,00 |
| 12.05.2026 | 33,28 | 33,43 | 32,18 | 32,40 | -1,82% | 44,00 |
| 11.05.2026 | 33,35 | 33,93 | 32,93 | 33,00 | -2,65% | 30,00 |
| 08.05.2026 | 33,28 | 34,03 | 32,83 | 33,90 | 1,27% | - |
| 07.05.2026 | 33,75 | 34,70 | 33,25 | 33,48 | -0,22% | 66,00 |
| 06.05.2026 | 31,98 | 34,25 | 31,85 | 33,55 | 3,87% | 100,00 |
| 05.05.2026 | 31,65 | 32,35 | 31,45 | 32,30 | 1,65% | - |
| 04.05.2026 | 33,03 | 33,45 | 31,63 | 31,78 | -4,94% | 12,00 |
| 30.04.2026 | 32,03 | 33,68 | 31,90 | 33,43 | 0,30% | - |
| 29.04.2026 | 33,48 | 33,58 | 33,33 | 33,33 | -0,22% | 60,00 |
| 28.04.2026 | 33,68 | 33,98 | 33,18 | 33,40 | -1,11% | - |
| 27.04.2026 | 33,53 | 33,93 | 33,15 | 33,78 | 0,22% | - |
| 24.04.2026 | 34,78 | 34,95 | 33,63 | 33,70 | -3,23% | 2,00 |
| 23.04.2026 | 34,75 | 35,23 | 34,38 | 34,83 | -0,85% | - |
| 22.04.2026 | 35,70 | 36,03 | 34,73 | 35,13 | -1,89% | 3,00 |
| 21.04.2026 | 35,55 | 36,50 | 35,28 | 35,80 | 3,92% | 22,00 |
| 20.04.2026 | 33,18 | 34,58 | 32,63 | 34,45 | 3,45% | 991,00 |
| 17.04.2026 | 31,83 | 33,53 | 31,78 | 33,30 | 3,90% | 60,00 |
| 16.04.2026 | 32,05 | 32,58 | 31,93 | 32,05 | 2,81% | - |
| 15.04.2026 | 31,90 | 32,40 | 30,90 | 31,18 | -2,88% | 60,00 |
| 14.04.2026 | 32,93 | 34,08 | 32,10 | 32,10 | -2,73% | - |
| 13.04.2026 | 32,08 | 33,20 | 31,63 | 33,00 | 1,77% | 15,00 |
| 10.04.2026 | 33,10 | 33,15 | 32,28 | 32,43 | 2,69% | - |
| 09.04.2026 | 31,65 | 31,68 | 31,58 | 31,58 | -0,79% | - |