34,250€
3,16%
Echtzeit-Aktienkurs BIJOU BRIGITTE O.N.
Bid:
Ask:
Aktienkurse zur BIJOU BRIGITTE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.07.2024 | 35,80 | 36,45 | 35,45 | 35,45 | 0,00% | 2.945,00 |
| 05.07.2024 | 35,70 | 35,75 | 35,00 | 35,45 | -0,70% | 2.659,00 |
| 04.07.2024 | 35,20 | 35,80 | 35,10 | 35,70 | -1,24% | 2.560,00 |
| 03.07.2024 | 35,30 | 36,15 | 34,90 | 36,15 | 2,99% | 3.082,00 |
| 02.07.2024 | 36,00 | 36,15 | 34,70 | 35,10 | -2,50% | 4.441,00 |
| 01.07.2024 | 37,35 | 37,35 | 35,55 | 36,00 | -3,74% | 5.425,00 |
| 28.06.2024 | 37,70 | 38,50 | 36,85 | 37,40 | -10,74% | 5.004,00 |
| 27.06.2024 | 41,75 | 41,95 | 40,40 | 41,90 | 0,36% | 4.152,00 |
| 26.06.2024 | 40,75 | 42,35 | 40,50 | 41,75 | 2,45% | 10.205,00 |
| 25.06.2024 | 41,90 | 41,90 | 38,90 | 40,75 | -2,51% | 18.878,00 |
| 24.06.2024 | 40,65 | 41,95 | 40,50 | 41,80 | 1,95% | 7.627,00 |
| 21.06.2024 | 41,90 | 41,90 | 40,60 | 41,00 | -0,24% | 3.260,00 |
| 20.06.2024 | 41,10 | 41,90 | 40,80 | 41,10 | -1,79% | 2.280,00 |
| 19.06.2024 | 41,50 | 41,90 | 41,00 | 41,85 | 0,00% | 1.790,00 |
| 18.06.2024 | 41,95 | 42,20 | 40,90 | 41,85 | -0,24% | 2.502,00 |
| 17.06.2024 | 41,40 | 41,95 | 41,10 | 41,95 | 2,19% | 1.639,00 |
| 14.06.2024 | 42,05 | 42,05 | 41,05 | 41,05 | -4,09% | 5.879,00 |
| 13.06.2024 | 43,00 | 43,10 | 42,10 | 42,80 | -1,61% | 3.902,00 |
| 12.06.2024 | 43,50 | 44,70 | 42,50 | 43,50 | 1,75% | 6.594,00 |
| 11.06.2024 | 42,30 | 43,25 | 42,30 | 42,75 | 1,18% | 2.387,00 |
| 10.06.2024 | 44,00 | 44,00 | 42,25 | 42,25 | -2,65% | 2.446,00 |
| 07.06.2024 | 44,00 | 44,00 | 42,80 | 43,40 | -1,36% | 3.047,00 |
| 06.06.2024 | 43,45 | 44,00 | 43,00 | 44,00 | 2,21% | 3.155,00 |
| 05.06.2024 | 44,15 | 44,15 | 43,05 | 43,05 | -2,60% | 1.693,00 |
| 04.06.2024 | 43,15 | 44,70 | 43,10 | 44,20 | 1,61% | 19.189,00 |
| 03.06.2024 | 43,10 | 43,55 | 43,05 | 43,50 | 1,05% | 3.549,00 |
| 31.05.2024 | 43,45 | 43,80 | 42,65 | 43,05 | -0,92% | 2.714,00 |
| 30.05.2024 | 43,65 | 43,65 | 42,65 | 43,45 | 0,81% | 603,00 |
| 29.05.2024 | 43,55 | 43,90 | 42,50 | 43,10 | -1,03% | 1.039,00 |
| 28.05.2024 | 42,70 | 43,65 | 42,70 | 43,55 | 3,32% | 2.887,00 |
| 27.05.2024 | 43,20 | 43,35 | 42,05 | 42,15 | -2,54% | 5.145,00 |
| 24.05.2024 | 44,20 | 44,30 | 42,90 | 43,25 | -0,46% | 3.906,00 |
| 23.05.2024 | 44,15 | 44,60 | 43,45 | 43,45 | 0,00% | 2.373,00 |
| 22.05.2024 | 44,45 | 44,50 | 43,45 | 43,45 | -2,58% | 3.346,00 |
| 21.05.2024 | 44,75 | 44,75 | 43,70 | 44,60 | 0,90% | 3.217,00 |
| 20.05.2024 | 43,95 | 44,60 | 43,50 | 44,20 | 1,96% | 3.481,00 |
| 17.05.2024 | 44,45 | 44,45 | 43,25 | 43,35 | -2,47% | 4.724,00 |
| 16.05.2024 | 42,85 | 44,60 | 42,55 | 44,45 | 3,98% | 16.534,00 |
| 15.05.2024 | 42,10 | 42,75 | 41,50 | 42,75 | 2,76% | 6.557,00 |
| 14.05.2024 | 41,50 | 42,15 | 41,25 | 41,60 | 0,24% | 8.782,00 |
| 13.05.2024 | 41,40 | 41,75 | 40,90 | 41,50 | 1,34% | 14.560,00 |
| 10.05.2024 | 40,45 | 41,00 | 39,95 | 40,95 | 1,74% | 9.282,00 |
| 09.05.2024 | 38,95 | 40,40 | 38,95 | 40,25 | 2,68% | 3.503,00 |
| 08.05.2024 | 39,55 | 39,90 | 38,60 | 39,20 | -0,88% | 7.921,00 |
| 07.05.2024 | 39,90 | 39,90 | 38,60 | 39,55 | -0,88% | 6.380,00 |
| 06.05.2024 | 38,65 | 39,90 | 38,45 | 39,90 | 5,42% | 9.227,00 |
| 03.05.2024 | 38,30 | 38,45 | 37,85 | 37,85 | -1,43% | 1.534,00 |
| 02.05.2024 | 38,55 | 39,00 | 37,65 | 38,40 | 0,39% | 3.430,00 |
| 30.04.2024 | 38,10 | 38,40 | 37,80 | 38,25 | -0,13% | 1.160,00 |
| 29.04.2024 | 38,45 | 38,45 | 37,85 | 38,30 | -0,39% | 909,00 |
| 26.04.2024 | 38,20 | 38,45 | 37,75 | 38,45 | 2,26% | 1.708,00 |
| 25.04.2024 | 38,10 | 38,25 | 37,60 | 37,60 | -2,34% | 1.784,00 |
| 24.04.2024 | 37,95 | 38,50 | 37,75 | 38,50 | 1,58% | 2.410,00 |
| 23.04.2024 | 37,95 | 37,95 | 37,50 | 37,90 | 0,26% | 1.372,00 |
| 22.04.2024 | 37,45 | 38,00 | 36,65 | 37,80 | 1,20% | 6.455,00 |
| 19.04.2024 | 37,35 | 37,35 | 36,95 | 37,35 | 0,40% | 3.434,00 |