40,200€
-0,74%
Echtzeit-Aktienkurs Bijou Brigitte modische Accessoires AG
Bid:
Ask:
Aktienkurse zur Bijou Brigitte modische Accessoires AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 40,40 | 40,40 | 39,30 | 39,60 | -2,22% | 524,00 |
| 06.11.2025 | 40,20 | 40,50 | 39,90 | 40,50 | 0,00% | 541,00 |
| 05.11.2025 | 40,00 | 40,50 | 39,90 | 40,50 | 0,25% | 602,00 |
| 04.11.2025 | 40,50 | 40,50 | 40,00 | 40,40 | -1,22% | 1.215,00 |
| 03.11.2025 | 40,50 | 41,00 | 40,10 | 40,90 | 0,49% | 751,00 |
| 31.10.2025 | 40,60 | 41,00 | 40,30 | 40,70 | 0,25% | 1.070,00 |
| 30.10.2025 | 40,60 | 40,80 | 40,40 | 40,60 | -1,22% | 277,00 |
| 29.10.2025 | 40,80 | 41,10 | 40,80 | 41,10 | 0,00% | 200,00 |
| 28.10.2025 | 40,90 | 41,10 | 40,50 | 41,10 | 1,48% | 1.357,00 |
| 27.10.2025 | 41,20 | 41,20 | 40,50 | 40,50 | -1,70% | 269,00 |
| 24.10.2025 | 40,90 | 41,20 | 40,60 | 41,20 | -0,48% | 245,00 |
| 23.10.2025 | 41,20 | 41,40 | 40,00 | 41,40 | 1,72% | 1.966,00 |
| 22.10.2025 | 40,70 | 41,40 | 40,20 | 40,70 | 0,49% | 1.209,00 |
| 21.10.2025 | 41,20 | 41,50 | 40,30 | 40,50 | -1,22% | 1.038,00 |
| 20.10.2025 | 40,80 | 41,30 | 40,80 | 41,00 | -0,24% | 995,00 |
| 17.10.2025 | 40,50 | 41,10 | 40,50 | 41,10 | 0,24% | 401,00 |
| 16.10.2025 | 40,50 | 41,50 | 40,00 | 41,00 | 0,24% | 3.025,00 |
| 15.10.2025 | 40,70 | 40,90 | 40,30 | 40,90 | 1,49% | 2.575,00 |
| 14.10.2025 | 40,40 | 40,40 | 40,10 | 40,30 | 0,50% | 279,00 |
| 13.10.2025 | 40,70 | 40,70 | 40,00 | 40,10 | -2,67% | 2.339,00 |
| 10.10.2025 | 41,20 | 41,20 | 40,90 | 41,20 | 0,00% | 614,00 |
| 09.10.2025 | 40,80 | 41,20 | 40,80 | 41,20 | 0,00% | 1.397,00 |
| 08.10.2025 | 41,00 | 41,20 | 40,70 | 41,20 | -0,48% | 2.103,00 |
| 07.10.2025 | 41,40 | 41,40 | 41,00 | 41,40 | 0,24% | 2.302,00 |
| 06.10.2025 | 41,20 | 41,30 | 40,90 | 41,30 | -0,48% | 794,00 |
| 03.10.2025 | 41,60 | 41,60 | 41,20 | 41,50 | 0,24% | 253,00 |
| 02.10.2025 | 41,20 | 41,40 | 41,00 | 41,40 | 1,47% | 1.294,00 |
| 01.10.2025 | 40,60 | 41,00 | 40,40 | 40,80 | 0,74% | 1.904,00 |
| 30.09.2025 | 40,40 | 40,50 | 39,70 | 40,50 | 0,50% | 6.838,00 |
| 29.09.2025 | 40,40 | 40,50 | 40,20 | 40,30 | -1,95% | 1.440,00 |
| 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 | 39,80 | 40,00 | 39,60 | 40,00 | 1,27% | 6.049,00 |
| 18.09.2025 | 39,30 | 39,90 | 39,20 | 39,50 | 0,00% | 505,00 |
| 17.09.2025 | 39,00 | 39,90 | 38,90 | 39,50 | 0,25% | 1.995,00 |
| 16.09.2025 | 39,50 | 39,80 | 38,80 | 39,40 | 0,77% | 2.532,00 |
| 15.09.2025 | 39,50 | 39,50 | 39,10 | 39,10 | -1,01% | 921,00 |
| 12.09.2025 | 39,90 | 39,90 | 39,50 | 39,50 | 0,00% | 256,00 |
| 11.09.2025 | 39,70 | 39,90 | 39,30 | 39,50 | 0,77% | 2.198,00 |
| 10.09.2025 | 39,30 | 40,00 | 39,20 | 39,20 | 0,26% | 2.108,00 |
| 09.09.2025 | 39,50 | 39,90 | 39,10 | 39,10 | -0,76% | 1.103,00 |
| 08.09.2025 | 39,50 | 40,00 | 39,30 | 39,40 | -0,25% | 2.476,00 |
| 05.09.2025 | 39,00 | 39,50 | 38,60 | 39,50 | 2,07% | 1.309,00 |
| 04.09.2025 | 38,50 | 39,00 | 38,40 | 38,70 | 0,00% | 1.126,00 |
| 03.09.2025 | 38,20 | 39,40 | 38,20 | 38,70 | 0,78% | 3.344,00 |
| 02.09.2025 | 38,50 | 38,80 | 38,20 | 38,40 | -0,26% | 2.273,00 |
| 01.09.2025 | 39,50 | 39,50 | 38,50 | 38,50 | -2,28% | 1.645,00 |
| 29.08.2025 | 38,90 | 39,50 | 38,80 | 39,40 | 1,03% | 2.055,00 |
| 28.08.2025 | 39,30 | 39,90 | 39,00 | 39,00 | -0,76% | 2.958,00 |
| 27.08.2025 | 38,90 | 39,50 | 38,80 | 39,30 | 1,03% | 1.489,00 |
| 26.08.2025 | 39,00 | 39,10 | 38,80 | 38,90 | -0,51% | 903,00 |
| 25.08.2025 | 39,10 | 39,70 | 38,70 | 39,10 | -0,76% | 1.844,00 |
| 22.08.2025 | 37,90 | 39,40 | 37,70 | 39,40 | 3,68% | 2.701,00 |
| 21.08.2025 | 38,50 | 38,60 | 38,00 | 38,00 | -0,26% | 1.748,00 |
| 20.08.2025 | 38,10 | 38,50 | 38,10 | 38,10 | -0,26% | 428,00 |
| 19.08.2025 | 38,50 | 38,60 | 38,10 | 38,20 | -0,78% | 614,00 |
| 18.08.2025 | 38,10 | 38,50 | 38,10 | 38,50 | 0,79% | 2.087,00 |
| 15.08.2025 | 38,50 | 38,50 | 37,80 | 38,20 | -0,26% | 2.161,00 |
| 14.08.2025 | 38,30 | 38,30 | 38,10 | 38,30 | 0,26% | 951,00 |
| 13.08.2025 | 38,30 | 38,50 | 38,00 | 38,20 | -1,04% | 5.210,00 |
| 12.08.2025 | 38,50 | 39,00 | 38,10 | 38,60 | 0,00% | 2.130,00 |
| 11.08.2025 | 38,80 | 38,80 | 38,10 | 38,60 | 0,00% | 2.968,00 |
| 08.08.2025 | 39,10 | 39,50 | 38,40 | 38,60 | -2,03% | 2.277,00 |
| 07.08.2025 | 38,80 | 39,40 | 38,60 | 39,40 | 1,81% | 2.401,00 |
| 06.08.2025 | 38,70 | 39,00 | 38,50 | 38,70 | 0,00% | 2.764,00 |
| 05.08.2025 | 38,20 | 38,90 | 37,90 | 38,70 | 0,52% | 3.011,00 |
| 04.08.2025 | 37,90 | 38,60 | 37,70 | 38,50 | 2,39% | 1.459,00 |
| 01.08.2025 | 38,50 | 38,60 | 37,60 | 37,60 | -2,08% | 4.855,00 |
| 31.07.2025 | 38,40 | 38,50 | 37,50 | 38,40 | 0,52% | 3.298,00 |
| 30.07.2025 | 38,40 | 38,50 | 37,80 | 38,20 | -0,52% | 3.363,00 |
| 29.07.2025 | 38,20 | 38,50 | 38,00 | 38,40 | -0,26% | 371,00 |
| 28.07.2025 | 38,30 | 38,60 | 37,90 | 38,50 | 1,05% | 2.257,00 |
| 25.07.2025 | 38,60 | 38,80 | 37,90 | 38,10 | -1,55% | 1.617,00 |
| 24.07.2025 | 38,60 | 38,90 | 38,50 | 38,70 | -0,26% | 2.346,00 |
| 23.07.2025 | 38,60 | 38,80 | 38,40 | 38,80 | 2,11% | 2.453,00 |
| 22.07.2025 | 38,40 | 38,50 | 37,90 | 38,00 | -0,26% | 4.913,00 |
| 21.07.2025 | 38,70 | 38,80 | 38,00 | 38,10 | -0,78% | 3.467,00 |
| 18.07.2025 | 38,30 | 38,60 | 38,10 | 38,40 | -0,26% | 1.547,00 |
| 17.07.2025 | 38,00 | 38,50 | 37,80 | 38,50 | 2,12% | 2.580,00 |
| 16.07.2025 | 37,50 | 38,00 | 37,30 | 37,70 | 0,00% | 2.419,00 |
| 15.07.2025 | 38,20 | 38,20 | 37,50 | 37,70 | -0,79% | 6.281,00 |
| 14.07.2025 | 38,50 | 38,90 | 37,90 | 38,00 | -0,78% | 5.766,00 |
| 11.07.2025 | 38,30 | 38,40 | 37,60 | 38,30 | -0,52% | 5.372,00 |
| 10.07.2025 | 38,60 | 38,60 | 38,10 | 38,50 | 0,26% | 1.382,00 |
| 09.07.2025 | 38,40 | 38,60 | 38,20 | 38,40 | 0,52% | 2.723,00 |
| 08.07.2025 | 37,90 | 38,20 | 37,80 | 38,20 | 1,06% | 1.324,00 |
| 07.07.2025 | 37,40 | 37,80 | 37,40 | 37,80 | 1,07% | 542,00 |
| 04.07.2025 | 38,00 | 38,00 | 37,30 | 37,40 | -1,32% | 3.191,00 |
| 03.07.2025 | 37,90 | 38,00 | 37,40 | 37,90 | 0,26% | 1.347,00 |
| 02.07.2025 | 38,40 | 38,50 | 37,70 | 37,80 | -1,82% | 939,00 |
| 01.07.2025 | 39,30 | 39,50 | 38,40 | 38,50 | -2,04% | 7.411,00 |
| 30.06.2025 | 38,40 | 39,30 | 38,20 | 39,30 | 2,88% | 5.027,00 |
| 27.06.2025 | 37,50 | 38,70 | 37,40 | 38,20 | 2,14% | 4.989,00 |
| 26.06.2025 | 38,50 | 38,80 | 37,10 | 37,40 | -2,35% | 5.429,00 |
| 25.06.2025 | 39,90 | 39,90 | 38,20 | 38,30 | -11,14% | 15.382,00 |
| 24.06.2025 | 43,50 | 43,50 | 42,70 | 43,10 | 0,47% | 8.135,00 |
| 23.06.2025 | 43,50 | 44,00 | 42,80 | 42,90 | -1,38% | 14.117,00 |