39,500€
2,07%
Echtzeit-Aktienkurs Bijou Brigitte modische Accessoires AG
Bid:
Ask:
Aktienkurse zur Bijou Brigitte modische Accessoires AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 39,00 | 39,90 | 38,80 | 39,20 | 1,29% | 2.109,00 |
| 04.09.2025 | 38,50 | 38,70 | 38,30 | 38,70 | 1,04% | 5.866,00 |
| 03.09.2025 | 38,40 | 39,30 | 38,20 | 38,30 | -1,79% | 6.940,00 |
| 02.09.2025 | 38,90 | 39,00 | 38,20 | 39,00 | 0,00% | 967,00 |
| 01.09.2025 | 39,00 | 39,40 | 38,70 | 39,00 | 0,00% | 1.554,00 |
| 29.08.2025 | 39,20 | 39,20 | 38,70 | 39,00 | -0,26% | 728,00 |
| 28.08.2025 | 39,30 | 39,70 | 39,10 | 39,10 | -0,76% | 2.070,00 |
| 27.08.2025 | 39,40 | 39,70 | 39,00 | 39,40 | 0,25% | 1.331,00 |
| 26.08.2025 | 39,30 | 39,30 | 38,60 | 39,30 | -0,76% | 747,00 |
| 25.08.2025 | 38,90 | 39,70 | 38,80 | 39,60 | 0,25% | 2.276,00 |
| 22.08.2025 | 38,10 | 39,90 | 38,00 | 39,50 | 2,86% | 1.505,00 |
| 21.08.2025 | 38,30 | 38,40 | 38,20 | 38,40 | 0,52% | 373,00 |
| 20.08.2025 | 38,10 | 38,60 | 38,10 | 38,20 | -0,26% | 328,00 |
| 19.08.2025 | 38,80 | 38,80 | 38,20 | 38,30 | -1,29% | 405,00 |
| 18.08.2025 | 38,40 | 38,80 | 38,10 | 38,80 | 2,11% | 1.564,00 |
| 15.08.2025 | 38,20 | 38,40 | 37,80 | 38,00 | -0,52% | 3.035,00 |
| 14.08.2025 | 38,40 | 38,50 | 38,10 | 38,20 | 0,26% | 1.773,00 |
| 13.08.2025 | 38,50 | 38,70 | 38,10 | 38,10 | -0,26% | 2.330,00 |
| 12.08.2025 | 38,40 | 39,20 | 38,10 | 38,20 | -1,80% | 2.573,00 |
| 11.08.2025 | 39,00 | 39,00 | 38,20 | 38,90 | 1,83% | 2.039,00 |
| 08.08.2025 | 39,00 | 39,30 | 38,20 | 38,20 | -2,05% | 1.056,00 |
| 07.08.2025 | 38,60 | 39,00 | 38,50 | 39,00 | 0,26% | 2.413,00 |
| 06.08.2025 | 38,90 | 39,00 | 38,40 | 38,90 | 1,57% | 811,00 |
| 05.08.2025 | 38,50 | 38,90 | 38,20 | 38,30 | 0,52% | 1.459,00 |
| 04.08.2025 | 38,00 | 38,50 | 37,90 | 38,10 | 0,79% | 2.808,00 |
| 01.08.2025 | 38,20 | 38,40 | 37,60 | 37,80 | -1,82% | 2.430,00 |
| 31.07.2025 | 38,10 | 38,60 | 37,90 | 38,50 | 0,00% | 3.460,00 |
| 30.07.2025 | 38,30 | 38,50 | 38,00 | 38,50 | 0,26% | 905,00 |
| 29.07.2025 | 38,10 | 38,50 | 38,10 | 38,40 | 0,00% | 1.240,00 |
| 28.07.2025 | 38,50 | 38,70 | 38,00 | 38,40 | -0,26% | 2.316,00 |
| 25.07.2025 | 38,20 | 38,80 | 37,70 | 38,50 | 0,26% | 2.748,00 |
| 24.07.2025 | 38,40 | 38,90 | 38,40 | 38,40 | 0,00% | 2.379,00 |
| 23.07.2025 | 38,10 | 38,80 | 38,10 | 38,40 | 0,00% | 2.414,00 |
| 22.07.2025 | 38,60 | 38,60 | 38,10 | 38,40 | -0,52% | 941,00 |
| 21.07.2025 | 38,70 | 38,80 | 37,90 | 38,60 | -0,26% | 2.494,00 |
| 18.07.2025 | 38,10 | 38,70 | 38,10 | 38,70 | 0,78% | 2.023,00 |
| 17.07.2025 | 38,00 | 38,40 | 37,80 | 38,40 | 2,67% | 2.336,00 |
| 16.07.2025 | 37,50 | 37,90 | 37,40 | 37,40 | -2,09% | 2.860,00 |
| 15.07.2025 | 38,30 | 38,40 | 37,40 | 38,20 | 1,06% | 5.641,00 |
| 14.07.2025 | 38,70 | 38,70 | 37,80 | 37,80 | -0,26% | 2.808,00 |
| 11.07.2025 | 38,10 | 38,70 | 37,90 | 37,90 | -0,79% | 1.248,00 |
| 10.07.2025 | 38,70 | 38,70 | 37,90 | 38,20 | -1,04% | 4.593,00 |
| 09.07.2025 | 38,20 | 38,60 | 38,20 | 38,60 | 0,00% | 1.943,00 |
| 08.07.2025 | 37,90 | 38,60 | 37,80 | 38,60 | 2,66% | 3.110,00 |
| 07.07.2025 | 37,90 | 38,10 | 37,50 | 37,60 | 0,27% | 2.387,00 |
| 04.07.2025 | 37,50 | 38,00 | 37,50 | 37,50 | -1,06% | 3.085,00 |
| 03.07.2025 | 37,40 | 38,60 | 37,30 | 37,90 | 0,80% | 3.084,00 |
| 02.07.2025 | 38,20 | 38,50 | 37,40 | 37,60 | -3,09% | 11.266,00 |
| 01.07.2025 | 39,20 | 39,70 | 38,10 | 38,80 | -2,02% | 2.119,00 |
| 30.06.2025 | 38,60 | 39,70 | 38,00 | 39,60 | 3,13% | 4.943,00 |
| 27.06.2025 | 37,20 | 38,70 | 37,00 | 38,40 | 3,78% | 4.530,00 |
| 26.06.2025 | 39,40 | 39,40 | 37,00 | 37,00 | -6,57% | 9.694,00 |
| 25.06.2025 | 40,70 | 40,90 | 38,40 | 39,60 | -8,33% | 14.597,00 |
| 24.06.2025 | 43,40 | 44,10 | 43,00 | 43,20 | -0,69% | 16.385,00 |
| 23.06.2025 | 43,80 | 44,90 | 43,00 | 43,50 | -3,12% | 12.375,00 |
| 20.06.2025 | 44,50 | 44,90 | 43,00 | 44,90 | 0,00% | 11.700,00 |
| 19.06.2025 | 45,10 | 45,40 | 44,50 | 44,90 | -0,44% | 7.633,00 |
| 18.06.2025 | 45,00 | 45,70 | 44,70 | 45,10 | -0,44% | 4.334,00 |
| 17.06.2025 | 45,20 | 45,80 | 44,30 | 45,30 | -0,88% | 3.422,00 |
| 16.06.2025 | 45,00 | 45,90 | 44,80 | 45,70 | 1,78% | 5.031,00 |
| 13.06.2025 | 46,00 | 46,20 | 44,30 | 44,90 | -1,54% | 4.385,00 |
| 12.06.2025 | 46,20 | 46,70 | 45,60 | 45,60 | -1,94% | 5.931,00 |
| 11.06.2025 | 45,70 | 46,50 | 45,30 | 46,50 | 2,88% | 4.812,00 |
| 10.06.2025 | 44,80 | 46,10 | 44,50 | 45,20 | 0,89% | 7.292,00 |
| 09.06.2025 | 44,70 | 44,90 | 44,60 | 44,80 | 0,00% | 2.161,00 |
| 06.06.2025 | 44,30 | 44,80 | 44,30 | 44,80 | 0,67% | 3.187,00 |
| 05.06.2025 | 44,40 | 44,70 | 44,30 | 44,50 | 0,23% | 4.745,00 |
| 04.06.2025 | 44,40 | 44,70 | 44,30 | 44,40 | 0,68% | 3.713,00 |
| 03.06.2025 | 43,70 | 44,70 | 43,70 | 44,10 | -0,45% | 6.003,00 |
| 02.06.2025 | 44,50 | 44,50 | 43,90 | 44,30 | -0,45% | 4.411,00 |
| 30.05.2025 | 43,90 | 44,50 | 43,60 | 44,50 | 2,06% | 8.056,00 |
| 29.05.2025 | 43,40 | 44,20 | 43,40 | 43,60 | -0,91% | 4.479,00 |
| 28.05.2025 | 43,90 | 44,20 | 43,50 | 44,00 | 0,23% | 3.353,00 |
| 27.05.2025 | 44,00 | 44,20 | 43,50 | 43,90 | 0,00% | 1.691,00 |
| 26.05.2025 | 43,40 | 43,90 | 43,20 | 43,90 | 1,15% | 2.792,00 |
| 23.05.2025 | 43,70 | 44,10 | 42,50 | 43,40 | 0,93% | 6.288,00 |
| 22.05.2025 | 44,20 | 44,20 | 42,50 | 43,00 | -2,27% | 7.950,00 |
| 21.05.2025 | 44,10 | 44,60 | 43,60 | 44,00 | -0,68% | 4.862,00 |
| 20.05.2025 | 44,40 | 44,50 | 44,00 | 44,30 | 0,45% | 1.305,00 |
| 19.05.2025 | 43,60 | 44,50 | 43,60 | 44,10 | 1,15% | 3.962,00 |
| 16.05.2025 | 44,00 | 44,50 | 43,50 | 43,60 | 0,23% | 4.604,00 |
| 15.05.2025 | 43,40 | 44,10 | 43,40 | 43,50 | -0,23% | 3.097,00 |
| 14.05.2025 | 43,50 | 44,00 | 41,80 | 43,60 | 0,69% | 9.833,00 |
| 13.05.2025 | 41,20 | 43,50 | 40,50 | 43,30 | 5,10% | 5.952,00 |
| 12.05.2025 | 42,50 | 42,50 | 40,80 | 41,20 | -2,14% | 5.177,00 |
| 09.05.2025 | 42,30 | 42,50 | 41,70 | 42,10 | -0,71% | 3.467,00 |
| 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 |