42,100€
-0,71%
Echtzeit-Aktienkurs Bijou Brigitte modische Accessoires AG
Bid:
Ask:
Aktienkurse zur Bijou Brigitte modische Accessoires AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 42,25 | 42,50 | 42,05 | 42,10 | -0,71% | 1.720,00 |
| 08.05.2025 | 42,70 | 42,70 | 41,90 | 42,40 | -0,93% | 3.044,00 |
| 07.05.2025 | 42,30 | 43,00 | 42,20 | 42,80 | 0,94% | 1.422,00 |
| 06.05.2025 | 42,90 | 43,00 | 42,30 | 42,40 | -0,70% | 3.840,00 |
| 05.05.2025 | 43,10 | 43,30 | 42,60 | 42,70 | -0,93% | 2.234,00 |
| 02.05.2025 | 42,80 | 43,10 | 42,30 | 43,10 | 0,70% | 4.618,00 |
| 30.04.2025 | 42,40 | 43,00 | 41,60 | 42,80 | 0,94% | 4.983,00 |
| 29.04.2025 | 41,50 | 42,50 | 41,50 | 42,40 | 2,66% | 4.586,00 |
| 28.04.2025 | 41,60 | 42,60 | 41,20 | 41,30 | -0,24% | 5.854,00 |
| 25.04.2025 | 40,40 | 41,50 | 40,00 | 41,40 | 2,48% | 1.813,00 |
| 24.04.2025 | 41,30 | 41,50 | 38,70 | 40,40 | -1,70% | 5.836,00 |
| 23.04.2025 | 40,40 | 41,20 | 40,10 | 41,10 | 0,98% | 6.065,00 |
| 22.04.2025 | 39,80 | 40,70 | 39,50 | 40,70 | 2,52% | 7.230,00 |
| 17.04.2025 | 39,40 | 39,70 | 39,20 | 39,70 | 2,06% | 880,00 |
| 16.04.2025 | 38,10 | 38,90 | 37,90 | 38,90 | 0,52% | 2.116,00 |
| 15.04.2025 | 38,90 | 39,60 | 38,20 | 38,70 | -0,51% | 3.899,00 |
| 14.04.2025 | 38,70 | 39,70 | 37,50 | 38,90 | 2,64% | 8.868,00 |
| 11.04.2025 | 36,60 | 38,70 | 36,60 | 37,90 | 3,55% | 2.002,00 |
| 10.04.2025 | 37,00 | 37,70 | 36,20 | 36,60 | -0,81% | 2.158,00 |
| 09.04.2025 | 35,70 | 36,90 | 35,30 | 36,90 | 2,79% | 2.868,00 |
| 08.04.2025 | 35,90 | 36,60 | 35,50 | 35,90 | -0,28% | 6.703,00 |
| 07.04.2025 | 36,50 | 36,70 | 34,20 | 36,00 | -1,23% | 10.354,00 |
| 04.04.2025 | 37,60 | 38,40 | 36,45 | 36,45 | -4,08% | 7.951,00 |
| 03.04.2025 | 38,15 | 38,75 | 37,50 | 38,00 | -0,13% | 6.257,00 |
| 02.04.2025 | 38,50 | 38,60 | 38,05 | 38,05 | -1,30% | 900,00 |
| 01.04.2025 | 38,05 | 39,20 | 38,00 | 38,55 | 1,31% | 3.261,00 |
| 31.03.2025 | 39,25 | 39,85 | 37,55 | 38,05 | -1,81% | 7.059,00 |
| 28.03.2025 | 39,35 | 39,55 | 38,60 | 38,75 | -0,77% | 3.347,00 |
| 27.03.2025 | 38,00 | 39,75 | 37,90 | 39,05 | 2,90% | 6.224,00 |
| 26.03.2025 | 38,30 | 38,35 | 37,55 | 37,95 | -1,04% | 3.068,00 |
| 25.03.2025 | 38,20 | 38,35 | 37,75 | 38,35 | 2,13% | 1.331,00 |
| 24.03.2025 | 38,00 | 38,60 | 37,25 | 37,55 | -1,18% | 4.262,00 |
| 21.03.2025 | 38,00 | 38,10 | 37,10 | 38,00 | 0,00% | 3.790,00 |
| 20.03.2025 | 37,05 | 38,00 | 36,80 | 38,00 | 2,56% | 2.938,00 |
| 19.03.2025 | 36,90 | 37,60 | 36,30 | 37,05 | 0,41% | 3.382,00 |
| 18.03.2025 | 36,65 | 36,95 | 35,80 | 36,90 | 0,68% | 3.141,00 |
| 17.03.2025 | 35,55 | 36,65 | 34,95 | 36,65 | 3,24% | 2.244,00 |
| 14.03.2025 | 34,95 | 35,50 | 34,80 | 35,50 | 1,72% | 2.321,00 |
| 13.03.2025 | 35,60 | 35,65 | 34,90 | 34,90 | -1,97% | 1.330,00 |
| 12.03.2025 | 35,00 | 35,60 | 34,85 | 35,60 | 2,30% | 4.146,00 |
| 11.03.2025 | 35,40 | 35,40 | 34,80 | 34,80 | -1,14% | 2.133,00 |
| 10.03.2025 | 35,60 | 35,60 | 34,85 | 35,20 | 1,00% | 2.097,00 |
| 07.03.2025 | 35,30 | 35,30 | 34,80 | 34,85 | 0,87% | 4.336,00 |
| 06.03.2025 | 35,50 | 35,50 | 34,55 | 34,55 | -2,54% | 3.829,00 |
| 05.03.2025 | 35,45 | 35,60 | 35,10 | 35,45 | 0,00% | 1.404,00 |
| 04.03.2025 | 35,10 | 35,45 | 34,55 | 35,45 | 0,00% | 4.975,00 |
| 03.03.2025 | 35,80 | 35,90 | 35,15 | 35,45 | -0,98% | 2.867,00 |
| 28.02.2025 | 36,90 | 36,90 | 35,80 | 35,80 | -2,85% | 1.989,00 |
| 27.02.2025 | 36,70 | 36,85 | 36,05 | 36,85 | 1,66% | 540,00 |
| 26.02.2025 | 36,35 | 37,25 | 36,15 | 36,25 | 0,00% | 648,00 |
| 25.02.2025 | 36,95 | 36,95 | 36,00 | 36,25 | -2,82% | 1.231,00 |
| 24.02.2025 | 36,75 | 37,30 | 36,65 | 37,30 | 1,50% | 1.095,00 |
| 21.02.2025 | 35,50 | 37,30 | 35,35 | 36,75 | 3,38% | 1.069,00 |
| 20.02.2025 | 36,10 | 36,55 | 35,15 | 35,55 | -2,07% | 1.192,00 |
| 19.02.2025 | 37,25 | 37,25 | 35,65 | 36,30 | -2,16% | 2.371,00 |
| 18.02.2025 | 36,70 | 37,20 | 36,50 | 37,10 | 0,54% | 1.908,00 |
| 17.02.2025 | 37,55 | 38,20 | 36,55 | 36,90 | -1,86% | 3.418,00 |
| 14.02.2025 | 37,95 | 37,95 | 37,10 | 37,60 | -0,92% | 1.670,00 |
| 13.02.2025 | 38,15 | 38,65 | 37,45 | 37,95 | 0,00% | 4.594,00 |
| 12.02.2025 | 38,25 | 38,85 | 37,95 | 37,95 | 0,13% | 2.097,00 |
| 11.02.2025 | 37,60 | 38,05 | 37,60 | 37,90 | 0,80% | 5.553,00 |
| 10.02.2025 | 37,75 | 38,55 | 37,50 | 37,60 | -0,40% | 1.684,00 |
| 07.02.2025 | 37,95 | 38,50 | 37,50 | 37,75 | 0,67% | 521,00 |
| 06.02.2025 | 37,25 | 37,70 | 37,25 | 37,50 | -0,40% | 1.729,00 |
| 05.02.2025 | 37,95 | 37,95 | 37,05 | 37,65 | 0,40% | 1.162,00 |
| 04.02.2025 | 38,00 | 38,65 | 37,50 | 37,50 | -2,85% | 1.717,00 |
| 03.02.2025 | 37,10 | 38,65 | 37,05 | 38,60 | 3,49% | 993,00 |
| 31.01.2025 | 37,35 | 38,25 | 37,25 | 37,30 | -0,13% | 1.705,00 |
| 30.01.2025 | 38,10 | 38,35 | 36,80 | 37,35 | -2,61% | 2.297,00 |
| 29.01.2025 | 37,80 | 38,35 | 37,30 | 38,35 | 2,27% | 894,00 |
| 28.01.2025 | 36,95 | 38,40 | 36,85 | 37,50 | 1,49% | 4.484,00 |
| 27.01.2025 | 37,95 | 37,95 | 35,75 | 36,95 | -2,25% | 5.076,00 |
| 24.01.2025 | 37,10 | 38,00 | 37,10 | 37,80 | 0,80% | 1.961,00 |
| 23.01.2025 | 36,90 | 37,50 | 36,50 | 37,50 | 1,49% | 2.728,00 |
| 22.01.2025 | 36,15 | 36,95 | 36,15 | 36,95 | 1,09% | 1.824,00 |
| 21.01.2025 | 36,55 | 37,55 | 36,40 | 36,55 | -0,81% | 2.793,00 |
| 20.01.2025 | 36,50 | 37,00 | 36,25 | 36,85 | 0,68% | 2.582,00 |
| 17.01.2025 | 36,35 | 36,60 | 35,90 | 36,60 | 1,10% | 1.048,00 |
| 16.01.2025 | 35,50 | 36,20 | 35,45 | 36,20 | 1,97% | 524,00 |
| 15.01.2025 | 35,75 | 36,35 | 35,10 | 35,50 | -0,70% | 1.184,00 |
| 14.01.2025 | 36,05 | 36,05 | 35,60 | 35,75 | 0,70% | 2.698,00 |
| 13.01.2025 | 35,60 | 36,30 | 34,95 | 35,50 | -0,56% | 876,00 |
| 10.01.2025 | 35,80 | 36,60 | 35,35 | 35,70 | -0,28% | 667,00 |
| 09.01.2025 | 36,10 | 36,60 | 35,80 | 35,80 | -2,05% | 1.485,00 |
| 08.01.2025 | 35,65 | 36,55 | 35,40 | 36,55 | 2,24% | 4.104,00 |
| 07.01.2025 | 34,85 | 35,75 | 34,75 | 35,75 | 2,58% | 1.876,00 |
| 06.01.2025 | 34,90 | 35,75 | 34,75 | 34,85 | 0,43% | 5.571,00 |
| 03.01.2025 | 34,80 | 34,80 | 34,15 | 34,70 | 1,61% | 1.204,00 |
| 02.01.2025 | 34,55 | 34,65 | 33,85 | 34,15 | 0,15% | 906,00 |
| 30.12.2024 | 34,30 | 34,30 | 33,75 | 34,10 | -1,45% | 1.460,00 |
| 27.12.2024 | 33,75 | 34,60 | 33,75 | 34,60 | 1,76% | 2.015,00 |
| 23.12.2024 | 34,05 | 35,00 | 33,85 | 34,00 | -1,88% | 5.645,00 |
| 20.12.2024 | 34,20 | 34,65 | 33,90 | 34,65 | 1,46% | 1.926,00 |
| 19.12.2024 | 34,70 | 34,95 | 34,15 | 34,15 | -1,87% | 533,00 |
| 18.12.2024 | 34,70 | 34,90 | 34,70 | 34,80 | 1,75% | 1.216,00 |
| 17.12.2024 | 34,60 | 34,90 | 33,75 | 34,20 | -1,16% | 2.320,00 |
| 16.12.2024 | 34,70 | 35,05 | 34,60 | 34,60 | -0,72% | 3.247,00 |
| 13.12.2024 | 34,60 | 35,00 | 34,60 | 34,85 | -0,43% | 1.771,00 |
| 12.12.2024 | 34,55 | 35,00 | 34,55 | 35,00 | -0,85% | 1.230,00 |
| 11.12.2024 | 34,50 | 35,30 | 34,50 | 35,30 | 1,15% | 1.065,00 |