41,250€
1,10%
Echtzeit-Aktienkurs Bijou Brigitte modische Accessoires AG
Bid:
Ask:
Aktienkurse zur Bijou Brigitte modische Accessoires AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 41,05 | 41,05 | 40,85 | 41,05 | 0,61% | - |
| 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 |
| 20.06.2025 | 45,10 | 45,10 | 42,80 | 43,50 | -2,68% | 21.044,00 |
| 19.06.2025 | 44,90 | 45,30 | 44,40 | 44,70 | 0,00% | 7.422,00 |
| 18.06.2025 | 45,40 | 46,10 | 44,60 | 44,70 | -0,67% | 6.137,00 |
| 17.06.2025 | 45,30 | 46,00 | 44,40 | 45,00 | -0,66% | 8.872,00 |
| 16.06.2025 | 44,80 | 46,10 | 44,70 | 45,30 | 2,26% | 4.691,00 |
| 13.06.2025 | 46,00 | 46,10 | 43,70 | 44,30 | -3,70% | 7.449,00 |
| 12.06.2025 | 46,00 | 46,30 | 45,80 | 46,00 | -0,65% | 10.226,00 |
| 11.06.2025 | 45,50 | 46,50 | 45,50 | 46,30 | 1,54% | 8.463,00 |
| 10.06.2025 | 45,00 | 46,30 | 44,50 | 45,60 | 1,33% | 23.879,00 |
| 09.06.2025 | 44,90 | 45,00 | 44,50 | 45,00 | 1,35% | 4.567,00 |
| 06.06.2025 | 44,60 | 45,00 | 44,20 | 44,40 | -0,45% | 12.463,00 |
| 05.06.2025 | 44,40 | 44,60 | 44,30 | 44,60 | 0,68% | 6.700,00 |
| 04.06.2025 | 44,30 | 44,70 | 44,20 | 44,30 | -0,45% | 6.884,00 |
| 03.06.2025 | 44,50 | 44,50 | 44,00 | 44,50 | 1,14% | 4.580,00 |
| 02.06.2025 | 44,20 | 44,40 | 43,90 | 44,00 | -1,35% | 8.490,00 |
| 30.05.2025 | 44,10 | 44,60 | 43,60 | 44,60 | 1,36% | 7.336,00 |
| 29.05.2025 | 43,90 | 44,30 | 43,70 | 44,00 | 0,69% | 10.217,00 |
| 28.05.2025 | 43,90 | 44,10 | 43,50 | 43,70 | 0,46% | 8.820,00 |
| 27.05.2025 | 43,70 | 43,90 | 43,50 | 43,50 | -0,68% | 3.946,00 |
| 26.05.2025 | 43,10 | 43,90 | 43,10 | 43,80 | 1,86% | 4.343,00 |
| 23.05.2025 | 43,80 | 43,80 | 42,50 | 43,00 | -0,69% | 8.822,00 |
| 22.05.2025 | 44,20 | 44,20 | 42,60 | 43,30 | -3,13% | 10.192,00 |
| 21.05.2025 | 44,20 | 44,80 | 43,40 | 44,70 | 0,68% | 15.547,00 |
| 20.05.2025 | 44,70 | 44,70 | 44,10 | 44,40 | 0,00% | 5.047,00 |
| 19.05.2025 | 44,50 | 44,50 | 43,60 | 44,40 | 0,91% | 9.402,00 |
| 16.05.2025 | 44,00 | 44,80 | 43,60 | 44,00 | 0,23% | 17.798,00 |