34,850€
0,65%
Echtzeit-Aktienkurs Bijou Brigitte modische Accessoires AG
Bid:
Ask:
Aktienkurse zur Bijou Brigitte modische Accessoires AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 34,58 | 34,95 | 34,35 | 34,85 | 0,65% | - |
| 21.11.2024 | 34,78 | 34,95 | 34,35 | 34,63 | 0,36% | - |
| 20.11.2024 | 35,05 | 35,05 | 34,50 | 34,50 | -1,43% | 1.626,00 |
| 19.11.2024 | 35,10 | 35,10 | 34,80 | 35,00 | 0,72% | 998,00 |
| 18.11.2024 | 35,00 | 35,15 | 34,75 | 34,75 | 0,00% | 1.292,00 |
| 15.11.2024 | 35,10 | 35,20 | 34,60 | 34,75 | -0,14% | 1.150,00 |
| 14.11.2024 | 35,00 | 35,10 | 34,55 | 34,80 | 0,58% | 3.587,00 |
| 13.11.2024 | 35,05 | 35,30 | 34,60 | 34,60 | 0,14% | 4.700,00 |
| 12.11.2024 | 34,55 | 35,10 | 34,55 | 34,55 | 0,00% | 1.338,00 |
| 11.11.2024 | 35,05 | 35,60 | 34,55 | 34,55 | -2,54% | 2.947,00 |
| 08.11.2024 | 34,65 | 35,45 | 34,60 | 35,45 | 2,46% | 3.559,00 |
| 07.11.2024 | 34,00 | 34,65 | 33,75 | 34,60 | 1,91% | 2.421,00 |
| 06.11.2024 | 35,00 | 35,10 | 33,40 | 33,95 | -1,74% | 1.598,00 |
| 05.11.2024 | 34,20 | 34,55 | 34,20 | 34,55 | 2,52% | 101,00 |
| 04.11.2024 | 34,25 | 34,40 | 33,60 | 33,70 | -1,32% | 1.839,00 |
| 01.11.2024 | 34,95 | 35,40 | 34,15 | 34,15 | -2,43% | 2.756,00 |
| 31.10.2024 | 34,90 | 35,00 | 34,60 | 35,00 | 0,29% | 947,00 |
| 30.10.2024 | 34,95 | 35,00 | 34,65 | 34,90 | -0,14% | 733,00 |
| 29.10.2024 | 34,95 | 35,00 | 34,65 | 34,95 | 0,00% | 860,00 |
| 28.10.2024 | 34,60 | 34,95 | 34,60 | 34,95 | 1,01% | 718,00 |
| 25.10.2024 | 34,90 | 35,00 | 34,35 | 34,60 | -0,86% | 2.231,00 |
| 24.10.2024 | 35,05 | 35,35 | 34,70 | 34,90 | 0,14% | 1.328,00 |
| 23.10.2024 | 34,95 | 35,30 | 34,70 | 34,85 | 0,87% | 1.290,00 |
| 22.10.2024 | 34,50 | 35,00 | 34,50 | 34,55 | 0,14% | 996,00 |
| 21.10.2024 | 35,10 | 35,25 | 34,25 | 34,50 | -2,13% | 2.946,00 |
| 18.10.2024 | 35,45 | 35,45 | 34,80 | 35,25 | 0,00% | 584,00 |
| 17.10.2024 | 35,85 | 35,85 | 35,15 | 35,25 | -1,26% | 2.625,00 |
| 16.10.2024 | 35,55 | 35,85 | 35,45 | 35,70 | 1,28% | 2.161,00 |
| 15.10.2024 | 35,10 | 35,35 | 34,63 | 35,25 | 0,57% | - |
| 14.10.2024 | 34,90 | 35,15 | 34,70 | 35,05 | 0,43% | 1.577,00 |
| 11.10.2024 | 35,00 | 35,15 | 34,60 | 34,90 | -0,29% | 2.080,00 |
| 10.10.2024 | 34,95 | 35,00 | 34,60 | 35,00 | 0,29% | 2.455,00 |
| 09.10.2024 | 34,50 | 34,90 | 34,50 | 34,90 | 0,29% | 1.791,00 |
| 08.10.2024 | 35,00 | 35,00 | 34,00 | 34,80 | -0,57% | 962,00 |
| 07.10.2024 | 35,35 | 35,35 | 34,70 | 35,00 | -1,27% | 2.712,00 |
| 04.10.2024 | 35,60 | 35,70 | 35,20 | 35,45 | -0,42% | 1.202,00 |
| 03.10.2024 | 35,60 | 35,70 | 35,35 | 35,60 | 0,00% | 1.332,00 |
| 02.10.2024 | 35,60 | 35,60 | 35,30 | 35,60 | 0,00% | 562,00 |
| 01.10.2024 | 34,60 | 35,60 | 34,40 | 35,60 | 2,30% | 6.470,00 |
| 30.09.2024 | 34,55 | 34,85 | 34,25 | 34,80 | 1,75% | 2.217,00 |
| 27.09.2024 | 34,55 | 34,55 | 34,20 | 34,20 | -0,87% | 1.944,00 |
| 26.09.2024 | 35,25 | 35,25 | 34,50 | 34,50 | -2,13% | 3.016,00 |
| 25.09.2024 | 35,65 | 35,65 | 35,10 | 35,25 | -1,12% | 1.368,00 |
| 24.09.2024 | 35,60 | 35,75 | 35,15 | 35,65 | 0,14% | 3.761,00 |
| 23.09.2024 | 36,20 | 36,20 | 35,50 | 35,60 | -0,70% | 1.259,00 |
| 20.09.2024 | 35,05 | 36,60 | 35,05 | 35,85 | 1,85% | 9.845,00 |
| 19.09.2024 | 35,45 | 35,55 | 34,75 | 35,20 | -0,71% | 2.928,00 |
| 18.09.2024 | 35,40 | 35,60 | 35,05 | 35,45 | 0,14% | 2.913,00 |
| 17.09.2024 | 35,40 | 35,50 | 35,05 | 35,40 | 0,00% | 3.827,00 |
| 16.09.2024 | 34,90 | 35,40 | 34,85 | 35,40 | 1,43% | 3.386,00 |
| 13.09.2024 | 34,95 | 35,30 | 34,75 | 34,90 | -0,14% | 6.350,00 |
| 12.09.2024 | 34,15 | 34,95 | 34,05 | 34,95 | 2,64% | 2.535,00 |
| 11.09.2024 | 34,10 | 34,25 | 34,00 | 34,05 | 0,00% | 1.350,00 |
| 10.09.2024 | 33,80 | 34,10 | 33,80 | 34,05 | 1,49% | 368,00 |
| 09.09.2024 | 34,35 | 34,35 | 33,55 | 33,55 | -1,76% | 2.842,00 |
| 06.09.2024 | 34,05 | 35,65 | 33,90 | 34,15 | 1,64% | 3.601,00 |
| 05.09.2024 | 34,55 | 34,55 | 33,50 | 33,60 | -2,61% | 3.354,00 |
| 04.09.2024 | 34,30 | 34,55 | 34,10 | 34,50 | 0,58% | 2.925,00 |
| 03.09.2024 | 34,40 | 34,40 | 34,10 | 34,30 | -0,15% | 1.292,00 |
| 02.09.2024 | 34,70 | 35,10 | 34,00 | 34,35 | -0,87% | 3.356,00 |
| 30.08.2024 | 34,75 | 35,40 | 34,50 | 34,65 | 0,43% | 3.921,00 |
| 29.08.2024 | 34,45 | 34,75 | 34,25 | 34,50 | 0,29% | 7.801,00 |
| 28.08.2024 | 33,65 | 34,55 | 33,50 | 34,40 | 1,33% | 4.356,00 |
| 27.08.2024 | 31,55 | 34,20 | 31,15 | 33,95 | 7,78% | 9.814,00 |
| 26.08.2024 | 31,40 | 31,60 | 31,10 | 31,50 | -0,32% | 1.814,00 |
| 23.08.2024 | 32,40 | 32,40 | 31,45 | 31,60 | -1,56% | 3.986,00 |
| 22.08.2024 | 31,60 | 32,10 | 31,45 | 32,10 | 0,94% | 2.609,00 |
| 21.08.2024 | 31,45 | 32,40 | 31,00 | 31,80 | 0,00% | 7.631,00 |
| 20.08.2024 | 34,20 | 34,35 | 31,35 | 31,80 | -7,02% | 17.064,00 |
| 19.08.2024 | 33,80 | 34,20 | 33,65 | 34,20 | 0,44% | 1.509,00 |
| 16.08.2024 | 33,65 | 34,05 | 33,00 | 34,05 | 1,34% | 1.743,00 |
| 15.08.2024 | 33,40 | 33,60 | 33,00 | 33,60 | 0,90% | 769,00 |
| 14.08.2024 | 33,80 | 33,80 | 33,15 | 33,30 | -0,75% | 1.841,00 |
| 13.08.2024 | 34,00 | 34,10 | 33,50 | 33,55 | -1,32% | 3.344,00 |
| 12.08.2024 | 34,15 | 34,20 | 33,25 | 34,00 | 0,59% | 1.987,00 |
| 09.08.2024 | 33,90 | 34,65 | 33,80 | 33,80 | -1,02% | 2.781,00 |
| 08.08.2024 | 34,00 | 34,70 | 34,00 | 34,15 | 0,44% | 3.733,00 |
| 07.08.2024 | 33,85 | 34,20 | 33,30 | 34,00 | 1,04% | 2.130,00 |
| 06.08.2024 | 33,80 | 34,00 | 33,15 | 33,65 | 0,90% | 1.614,00 |
| 05.08.2024 | 34,00 | 34,20 | 32,05 | 33,35 | -1,62% | 15.027,00 |
| 02.08.2024 | 33,85 | 34,95 | 33,65 | 33,90 | 0,44% | 5.826,00 |
| 01.08.2024 | 35,85 | 35,85 | 33,65 | 33,75 | -4,80% | 4.936,00 |
| 31.07.2024 | 35,50 | 36,05 | 34,90 | 35,45 | 0,71% | 8.301,00 |
| 30.07.2024 | 34,75 | 36,00 | 34,45 | 35,20 | 2,03% | 7.080,00 |
| 29.07.2024 | 34,45 | 34,60 | 34,35 | 34,50 | 1,17% | 3.712,00 |
| 26.07.2024 | 33,80 | 34,15 | 33,25 | 34,10 | 1,94% | 5.252,00 |
| 25.07.2024 | 33,55 | 33,55 | 32,30 | 33,45 | 0,60% | 5.741,00 |
| 24.07.2024 | 33,25 | 33,35 | 31,80 | 33,25 | 0,00% | 10.792,00 |
| 23.07.2024 | 33,25 | 33,65 | 32,85 | 33,25 | 0,45% | 6.939,00 |
| 22.07.2024 | 33,10 | 33,30 | 32,85 | 33,10 | 0,15% | 8.642,00 |
| 19.07.2024 | 33,75 | 34,00 | 33,05 | 33,05 | -2,51% | 4.205,00 |
| 18.07.2024 | 33,70 | 34,15 | 33,35 | 33,90 | -1,02% | 8.338,00 |
| 17.07.2024 | 34,50 | 34,70 | 34,05 | 34,25 | -1,01% | 3.344,00 |
| 16.07.2024 | 34,95 | 35,00 | 34,55 | 34,60 | -0,43% | 1.970,00 |
| 15.07.2024 | 34,95 | 34,95 | 34,55 | 34,75 | -0,43% | 3.843,00 |
| 12.07.2024 | 35,00 | 35,10 | 34,55 | 34,90 | -0,71% | 11.704,00 |
| 11.07.2024 | 35,50 | 36,10 | 34,65 | 35,15 | -0,85% | 12.002,00 |
| 10.07.2024 | 35,25 | 35,45 | 34,60 | 35,45 | 1,87% | 4.280,00 |
| 09.07.2024 | 35,40 | 35,60 | 34,60 | 34,80 | -1,69% | 6.625,00 |
| 08.07.2024 | 35,30 | 36,45 | 35,30 | 35,40 | 0,14% | 12.199,00 |