38,800€
-2,51%
Echtzeit-Aktienkurs Bijou Brigitte modische Accessoires AG
Bid:
Ask:
Aktienkurse zur Bijou Brigitte modische Accessoires AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.11.2025 | 39,10 | 39,20 | 38,10 | 39,00 | -2,01% | 2.278,00 |
| 21.11.2025 | 38,20 | 39,80 | 38,20 | 39,80 | 4,19% | 2.644,00 |
| 20.11.2025 | 39,70 | 39,80 | 38,20 | 38,20 | -2,80% | 5.276,00 |
| 19.11.2025 | 40,10 | 40,10 | 39,30 | 39,30 | -2,00% | 1.194,00 |
| 18.11.2025 | 39,80 | 40,20 | 39,60 | 40,10 | 0,00% | 1.426,00 |
| 17.11.2025 | 39,40 | 40,10 | 39,40 | 40,10 | 1,52% | 1.768,00 |
| 14.11.2025 | 40,40 | 40,40 | 39,40 | 39,50 | -1,50% | 1.175,00 |
| 13.11.2025 | 40,40 | 40,40 | 39,50 | 40,10 | -0,74% | 1.171,00 |
| 12.11.2025 | 40,00 | 40,40 | 39,70 | 40,40 | 1,00% | 1.774,00 |
| 11.11.2025 | 39,60 | 40,40 | 39,50 | 40,00 | 1,01% | 561,00 |
| 10.11.2025 | 39,90 | 39,90 | 39,10 | 39,60 | -1,98% | 4.911,00 |
| 07.11.2025 | 40,20 | 40,40 | 39,60 | 40,40 | 0,50% | 2.879,00 |
| 06.11.2025 | 40,20 | 40,60 | 40,10 | 40,20 | -0,99% | 800,00 |
| 05.11.2025 | 40,20 | 40,60 | 40,20 | 40,60 | 0,00% | 1.328,00 |
| 04.11.2025 | 40,80 | 40,80 | 40,10 | 40,60 | 0,00% | 1.555,00 |
| 03.11.2025 | 41,10 | 41,20 | 40,30 | 40,60 | 0,00% | 2.598,00 |
| 31.10.2025 | 40,70 | 41,00 | 40,50 | 40,60 | -0,25% | 2.688,00 |
| 30.10.2025 | 41,00 | 41,00 | 40,50 | 40,70 | -0,25% | 1.124,00 |
| 29.10.2025 | 41,20 | 41,30 | 40,80 | 40,80 | 0,25% | 263,00 |
| 28.10.2025 | 40,80 | 41,20 | 40,60 | 40,70 | -0,49% | 1.605,00 |
| 27.10.2025 | 41,40 | 41,40 | 40,80 | 40,90 | 0,00% | 2.063,00 |
| 24.10.2025 | 41,40 | 41,40 | 40,40 | 40,90 | 0,25% | 901,00 |
| 23.10.2025 | 41,20 | 41,30 | 40,30 | 40,80 | -0,49% | 2.147,00 |
| 22.10.2025 | 40,60 | 41,20 | 40,40 | 41,00 | 0,00% | 1.571,00 |
| 21.10.2025 | 41,00 | 41,20 | 40,50 | 41,00 | -0,24% | 2.857,00 |
| 20.10.2025 | 40,90 | 41,20 | 40,60 | 41,10 | 0,00% | 1.757,00 |
| 17.10.2025 | 41,00 | 41,10 | 40,50 | 41,10 | 1,48% | 1.112,00 |
| 16.10.2025 | 40,80 | 41,30 | 40,00 | 40,50 | -0,74% | 1.824,00 |
| 15.10.2025 | 40,60 | 41,00 | 40,20 | 40,80 | 1,24% | 389,00 |
| 14.10.2025 | 40,20 | 41,00 | 40,00 | 40,30 | -1,71% | 917,00 |
| 13.10.2025 | 41,20 | 41,20 | 40,00 | 41,00 | 0,49% | 2.673,00 |
| 10.10.2025 | 40,80 | 41,20 | 40,60 | 40,80 | -0,49% | 963,00 |
| 09.10.2025 | 41,40 | 41,40 | 40,70 | 41,00 | 0,24% | 667,00 |
| 08.10.2025 | 41,20 | 41,60 | 40,30 | 40,90 | -2,15% | 1.827,00 |
| 07.10.2025 | 41,30 | 41,80 | 40,90 | 41,80 | 2,45% | 1.110,00 |
| 06.10.2025 | 40,20 | 41,30 | 40,20 | 40,80 | -0,97% | 1.579,00 |
| 03.10.2025 | 41,80 | 41,80 | 40,60 | 41,20 | -0,96% | 1.331,00 |
| 02.10.2025 | 40,70 | 41,80 | 40,70 | 41,60 | 2,21% | 1.568,00 |
| 01.10.2025 | 40,70 | 41,30 | 40,30 | 40,70 | 0,00% | 2.043,00 |
| 30.09.2025 | 40,40 | 40,70 | 40,00 | 40,70 | -0,97% | 1.693,00 |
| 29.09.2025 | 40,60 | 41,20 | 40,10 | 41,10 | 0,00% | 4.958,00 |
| 26.09.2025 | 40,80 | 41,20 | 40,40 | 41,10 | 0,49% | 1.540,00 |
| 25.09.2025 | 42,40 | 42,40 | 40,50 | 40,90 | -2,62% | 2.031,00 |
| 24.09.2025 | 41,00 | 42,40 | 41,00 | 42,00 | 3,45% | 3.912,00 |
| 23.09.2025 | 40,10 | 41,40 | 40,10 | 40,60 | 1,25% | 6.728,00 |
| 22.09.2025 | 39,90 | 40,40 | 39,60 | 40,10 | 0,25% | 4.366,00 |
| 19.09.2025 | 39,90 | 40,10 | 39,50 | 40,00 | 0,25% | 2.033,00 |
| 18.09.2025 | 39,90 | 39,90 | 39,20 | 39,90 | 0,00% | 885,00 |
| 17.09.2025 | 39,80 | 39,90 | 39,20 | 39,90 | 1,79% | 683,00 |
| 16.09.2025 | 39,50 | 39,80 | 39,10 | 39,20 | -0,76% | 2.086,00 |
| 15.09.2025 | 39,90 | 39,90 | 39,00 | 39,50 | 0,51% | 2.731,00 |
| 12.09.2025 | 39,10 | 40,00 | 39,10 | 39,30 | -0,51% | 1.675,00 |
| 09.09.2025 | 39,70 | 39,80 | 39,45 | 39,50 | 0,77% | 200,00 |
| 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 |