34,875€
-1,62%
Echtzeit-Aktienkurs Bijou Brigitte modische Accessoires AG
Bid:
Ask:
Aktienkurse zur Bijou Brigitte modische Accessoires AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 35,05 | 35,05 | 34,78 | 34,88 | -1,62% | 458,00 |
| 22.11.2024 | 34,25 | 35,45 | 34,25 | 35,45 | 3,50% | 792,00 |
| 21.11.2024 | 34,90 | 34,95 | 34,25 | 34,25 | -1,30% | 996,00 |
| 20.11.2024 | 35,10 | 35,20 | 34,70 | 34,70 | -0,14% | 339,00 |
| 19.11.2024 | 34,90 | 35,10 | 34,75 | 34,75 | -0,14% | 1.335,00 |
| 18.11.2024 | 34,75 | 35,10 | 34,75 | 34,80 | -0,57% | 1.180,00 |
| 15.11.2024 | 35,00 | 35,15 | 34,70 | 35,00 | 1,30% | 2.028,00 |
| 14.11.2024 | 34,75 | 35,15 | 34,55 | 34,55 | -1,43% | 1.723,00 |
| 13.11.2024 | 35,05 | 35,35 | 34,55 | 35,05 | 0,14% | 1.877,00 |
| 12.11.2024 | 34,55 | 35,00 | 34,55 | 35,00 | 0,14% | 2.456,00 |
| 11.11.2024 | 35,70 | 35,70 | 34,35 | 34,95 | -0,71% | 2.323,00 |
| 08.11.2024 | 35,05 | 35,50 | 34,60 | 35,20 | 2,47% | 2.867,00 |
| 07.11.2024 | 33,95 | 35,05 | 33,85 | 34,35 | 0,00% | 1.715,00 |
| 06.11.2024 | 34,75 | 35,15 | 33,65 | 34,35 | 1,03% | 1.235,00 |
| 05.11.2024 | 34,10 | 34,85 | 33,85 | 34,00 | 0,44% | 785,00 |
| 04.11.2024 | 34,05 | 34,65 | 33,65 | 33,85 | -1,88% | 1.275,00 |
| 01.11.2024 | 35,00 | 35,25 | 34,15 | 34,50 | -1,29% | 2.727,00 |
| 31.10.2024 | 34,70 | 34,95 | 34,50 | 34,95 | 0,00% | 690,00 |
| 30.10.2024 | 34,90 | 34,95 | 34,60 | 34,95 | 1,16% | 417,00 |
| 29.10.2024 | 35,30 | 35,30 | 34,55 | 34,55 | -0,72% | 573,00 |
| 28.10.2024 | 35,00 | 35,00 | 34,60 | 34,80 | 1,75% | 1.418,00 |
| 25.10.2024 | 34,80 | 35,00 | 34,20 | 34,20 | -0,87% | 456,00 |
| 24.10.2024 | 35,35 | 35,35 | 34,50 | 34,50 | -2,27% | 427,00 |
| 23.10.2024 | 34,95 | 35,35 | 34,95 | 35,30 | 3,37% | 1.416,00 |
| 22.10.2024 | 34,85 | 34,85 | 34,15 | 34,15 | 0,00% | 500,00 |
| 21.10.2024 | 34,85 | 35,15 | 34,15 | 34,15 | -3,67% | 2.133,00 |
| 18.10.2024 | 34,85 | 35,45 | 34,85 | 35,45 | 0,14% | 245,00 |
| 17.10.2024 | 35,25 | 35,65 | 34,95 | 35,40 | -1,80% | 2.345,00 |
| 16.10.2024 | 35,45 | 36,05 | 35,40 | 36,05 | 2,85% | 1.088,00 |
| 15.10.2024 | 35,45 | 35,45 | 35,05 | 35,05 | -1,13% | 87,00 |
| 14.10.2024 | 34,45 | 35,45 | 34,45 | 35,45 | 2,90% | 750,00 |
| 11.10.2024 | 35,35 | 35,65 | 34,35 | 34,45 | -0,29% | 880,00 |
| 10.10.2024 | 34,80 | 34,90 | 34,50 | 34,55 | -1,29% | 756,00 |
| 09.10.2024 | 34,50 | 35,00 | 34,50 | 35,00 | 0,57% | 2.326,00 |
| 08.10.2024 | 34,80 | 34,80 | 34,00 | 34,80 | -0,14% | 858,00 |
| 07.10.2024 | 35,65 | 35,65 | 34,70 | 34,85 | -0,57% | 841,00 |
| 04.10.2024 | 35,50 | 35,70 | 35,05 | 35,05 | 0,00% | 414,00 |
| 03.10.2024 | 35,65 | 35,85 | 35,05 | 35,05 | -1,27% | 1.009,00 |
| 02.10.2024 | 35,80 | 35,80 | 35,30 | 35,50 | 0,85% | 734,00 |
| 01.10.2024 | 34,50 | 35,55 | 34,05 | 35,20 | 2,03% | 4.914,00 |
| 30.09.2024 | 34,20 | 34,55 | 34,20 | 34,50 | 0,88% | 2.398,00 |
| 27.09.2024 | 34,90 | 34,90 | 34,20 | 34,20 | -0,44% | 766,00 |
| 26.09.2024 | 35,30 | 35,30 | 34,30 | 34,35 | -2,00% | 1.720,00 |
| 25.09.2024 | 35,65 | 35,65 | 35,05 | 35,05 | -1,68% | 3.096,00 |
| 24.09.2024 | 35,25 | 36,15 | 35,20 | 35,65 | 0,00% | 571,00 |
| 23.09.2024 | 35,95 | 36,15 | 35,55 | 35,65 | 0,28% | 1.456,00 |
| 20.09.2024 | 35,55 | 36,60 | 35,50 | 35,55 | 0,00% | 3.581,00 |
| 19.09.2024 | 35,10 | 35,90 | 34,75 | 35,55 | 1,28% | 1.376,00 |
| 18.09.2024 | 35,40 | 35,40 | 35,10 | 35,10 | -1,96% | 664,00 |
| 17.09.2024 | 35,05 | 35,80 | 35,05 | 35,80 | 1,42% | 1.246,00 |
| 16.09.2024 | 35,25 | 35,45 | 34,45 | 35,30 | 0,14% | 606,00 |
| 13.09.2024 | 34,90 | 35,45 | 34,05 | 35,25 | -0,28% | 1.051,00 |
| 12.09.2024 | 34,10 | 35,35 | 34,05 | 35,35 | 3,82% | 806,00 |
| 11.09.2024 | 34,00 | 34,25 | 33,95 | 34,05 | -0,29% | 1.197,00 |
| 10.09.2024 | 33,55 | 34,15 | 33,55 | 34,15 | 0,59% | 1.864,00 |
| 09.09.2024 | 33,50 | 34,45 | 32,60 | 33,95 | -1,88% | 2.282,00 |
| 06.09.2024 | 34,30 | 35,50 | 34,15 | 34,60 | 4,22% | 1.108,00 |
| 05.09.2024 | 34,55 | 34,55 | 33,20 | 33,20 | -5,01% | 235,00 |
| 04.09.2024 | 34,35 | 34,95 | 34,25 | 34,95 | -0,71% | 316,00 |
| 03.09.2024 | 34,45 | 36,15 | 34,10 | 35,20 | 1,29% | 3.478,00 |
| 02.09.2024 | 35,00 | 35,25 | 34,40 | 34,75 | -0,71% | 731,00 |
| 30.08.2024 | 34,55 | 35,30 | 34,55 | 35,00 | 0,43% | 1.228,00 |
| 29.08.2024 | 34,70 | 34,85 | 34,40 | 34,85 | 2,20% | 5.376,00 |
| 28.08.2024 | 33,80 | 34,50 | 33,75 | 34,10 | 1,79% | 3.755,00 |
| 27.08.2024 | 31,75 | 34,45 | 31,15 | 33,50 | 5,51% | 8.900,00 |
| 26.08.2024 | 31,75 | 31,75 | 31,10 | 31,75 | 0,79% | 1.382,00 |
| 23.08.2024 | 32,00 | 32,25 | 31,50 | 31,50 | -0,47% | 1.120,00 |
| 22.08.2024 | 31,65 | 32,00 | 31,50 | 31,65 | 0,48% | 3.933,00 |
| 21.08.2024 | 31,50 | 32,50 | 31,20 | 31,50 | 1,29% | 6.178,00 |
| 20.08.2024 | 34,75 | 34,75 | 30,90 | 31,10 | -8,26% | 12.740,00 |
| 19.08.2024 | 34,40 | 34,40 | 33,65 | 33,90 | -0,29% | 795,00 |
| 16.08.2024 | 33,95 | 34,30 | 33,40 | 34,00 | 0,15% | 1.988,00 |
| 15.08.2024 | 33,65 | 33,95 | 33,20 | 33,95 | 2,26% | 1.129,00 |
| 14.08.2024 | 33,30 | 33,95 | 33,15 | 33,20 | -0,15% | 1.631,00 |
| 13.08.2024 | 33,90 | 34,00 | 33,25 | 33,25 | -1,04% | 605,00 |
| 12.08.2024 | 34,15 | 34,20 | 33,45 | 33,60 | -0,88% | 1.033,00 |
| 09.08.2024 | 33,90 | 34,50 | 33,90 | 33,90 | -1,88% | 2.997,00 |
| 08.08.2024 | 34,00 | 34,90 | 34,00 | 34,55 | 0,73% | 1.940,00 |
| 07.08.2024 | 33,70 | 34,70 | 33,30 | 34,30 | 3,16% | 3.481,00 |
| 06.08.2024 | 33,75 | 34,60 | 33,25 | 33,25 | -1,48% | 2.259,00 |
| 05.08.2024 | 33,85 | 33,85 | 32,00 | 33,75 | -1,60% | 11.277,00 |
| 02.08.2024 | 34,10 | 35,00 | 33,65 | 34,30 | 0,59% | 3.829,00 |
| 01.08.2024 | 35,75 | 35,95 | 33,50 | 34,10 | -4,08% | 4.873,00 |
| 31.07.2024 | 35,00 | 36,25 | 35,00 | 35,55 | 2,01% | 8.349,00 |
| 30.07.2024 | 34,95 | 36,05 | 34,65 | 34,85 | 1,46% | 5.677,00 |
| 29.07.2024 | 34,45 | 34,80 | 34,35 | 34,35 | -0,29% | 5.992,00 |
| 26.07.2024 | 33,85 | 34,45 | 33,25 | 34,45 | 1,77% | 6.544,00 |
| 25.07.2024 | 33,60 | 33,85 | 32,35 | 33,85 | 1,96% | 2.594,00 |
| 24.07.2024 | 33,30 | 33,30 | 32,00 | 33,20 | -2,35% | 3.232,00 |
| 23.07.2024 | 33,45 | 34,00 | 33,00 | 34,00 | 1,34% | 2.746,00 |
| 22.07.2024 | 33,10 | 33,65 | 33,00 | 33,55 | 1,51% | 2.425,00 |
| 19.07.2024 | 33,35 | 34,20 | 33,05 | 33,05 | -1,20% | 5.372,00 |
| 18.07.2024 | 33,85 | 34,50 | 33,40 | 33,45 | -2,05% | 10.310,00 |
| 17.07.2024 | 34,60 | 34,90 | 33,65 | 34,15 | -1,59% | 6.857,00 |
| 16.07.2024 | 34,75 | 34,90 | 34,65 | 34,70 | -0,86% | 1.890,00 |
| 15.07.2024 | 34,65 | 35,25 | 34,65 | 35,00 | 0,86% | 2.421,00 |
| 12.07.2024 | 35,00 | 35,00 | 34,65 | 34,70 | -0,86% | 3.177,00 |
| 11.07.2024 | 35,70 | 36,35 | 34,25 | 35,00 | -0,99% | 1.927,00 |
| 10.07.2024 | 35,20 | 35,65 | 34,90 | 35,35 | 2,32% | 1.367,00 |
| 09.07.2024 | 35,45 | 35,60 | 34,55 | 34,55 | -2,54% | 1.728,00 |