38,150€
-2,05%
Echtzeit-Aktienkurs Bijou Brigitte modische Accessoires AG
Bid:
Ask:
Aktienkurse zur Bijou Brigitte modische Accessoires AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 39,53 | 39,53 | 37,40 | 38,08 | -2,25% | - |
| 28.03.2025 | 39,05 | 39,35 | 38,65 | 38,95 | -0,26% | 9.673,00 |
| 27.03.2025 | 37,95 | 39,80 | 37,95 | 39,05 | 2,49% | 8.834,00 |
| 26.03.2025 | 37,80 | 38,20 | 37,30 | 38,10 | 0,79% | 4.812,00 |
| 25.03.2025 | 37,80 | 38,15 | 37,65 | 37,80 | 0,13% | 3.434,00 |
| 24.03.2025 | 37,35 | 38,65 | 37,30 | 37,75 | 1,48% | 16.246,00 |
| 21.03.2025 | 37,90 | 38,00 | 37,15 | 37,20 | -0,93% | 5.632,00 |
| 20.03.2025 | 36,60 | 37,55 | 36,50 | 37,55 | 3,16% | 5.853,00 |
| 19.03.2025 | 36,95 | 37,70 | 36,20 | 36,40 | -1,09% | 5.397,00 |
| 18.03.2025 | 35,50 | 37,05 | 35,50 | 36,80 | 1,94% | 5.382,00 |
| 17.03.2025 | 35,40 | 36,10 | 34,65 | 36,10 | 2,85% | 5.619,00 |
| 14.03.2025 | 35,10 | 35,50 | 34,20 | 35,10 | 0,86% | 8.093,00 |
| 13.03.2025 | 35,35 | 35,55 | 34,80 | 34,80 | -1,00% | 3.646,00 |
| 12.03.2025 | 35,10 | 35,40 | 34,80 | 35,15 | 0,86% | 5.522,00 |
| 11.03.2025 | 34,90 | 35,20 | 34,85 | 34,85 | -0,71% | 3.497,00 |
| 10.03.2025 | 35,10 | 35,45 | 34,85 | 35,10 | -0,28% | 1.620,00 |
| 07.03.2025 | 35,00 | 35,90 | 34,80 | 35,20 | 0,86% | 4.383,00 |
| 06.03.2025 | 35,50 | 35,50 | 34,55 | 34,90 | -1,55% | 4.095,00 |
| 05.03.2025 | 35,10 | 35,55 | 35,00 | 35,45 | 1,00% | 2.324,00 |
| 04.03.2025 | 35,50 | 35,50 | 34,70 | 35,10 | -0,99% | 2.794,00 |
| 03.03.2025 | 35,85 | 35,85 | 35,00 | 35,45 | -0,98% | 5.228,00 |
| 28.02.2025 | 36,80 | 36,80 | 35,80 | 35,80 | -1,78% | 4.534,00 |
| 27.02.2025 | 36,50 | 36,50 | 35,85 | 36,45 | -0,27% | 2.046,00 |
| 26.02.2025 | 37,00 | 37,00 | 36,00 | 36,55 | -0,14% | 2.424,00 |
| 25.02.2025 | 36,95 | 36,95 | 35,90 | 36,60 | -0,27% | 2.183,00 |
| 24.02.2025 | 37,05 | 37,05 | 36,50 | 36,70 | -0,81% | 1.190,00 |
| 21.02.2025 | 35,45 | 37,00 | 35,15 | 37,00 | 5,56% | 1.653,00 |
| 20.02.2025 | 36,20 | 36,25 | 35,05 | 35,05 | -2,64% | 4.211,00 |
| 19.02.2025 | 37,25 | 37,40 | 35,90 | 36,00 | -2,44% | 6.164,00 |
| 18.02.2025 | 36,75 | 37,45 | 36,50 | 36,90 | 0,82% | 4.341,00 |
| 17.02.2025 | 37,45 | 38,20 | 36,60 | 36,60 | -2,40% | 3.757,00 |
| 14.02.2025 | 37,50 | 37,50 | 37,10 | 37,50 | 0,00% | 1.347,00 |
| 13.02.2025 | 38,20 | 38,60 | 37,35 | 37,50 | -1,32% | 2.930,00 |
| 12.02.2025 | 38,15 | 38,85 | 38,00 | 38,00 | -0,26% | 2.929,00 |
| 11.02.2025 | 37,75 | 38,10 | 37,70 | 38,10 | 1,06% | 74,00 |
| 10.02.2025 | 37,35 | 38,35 | 37,35 | 37,70 | 0,94% | 1.627,00 |
| 07.02.2025 | 37,80 | 38,15 | 37,35 | 37,35 | -0,27% | 1.763,00 |
| 06.02.2025 | 37,25 | 37,60 | 37,25 | 37,45 | 0,54% | 645,00 |
| 05.02.2025 | 37,85 | 37,85 | 36,70 | 37,25 | -1,59% | 2.510,00 |
| 04.02.2025 | 38,60 | 38,60 | 37,85 | 37,85 | -0,79% | 1.767,00 |
| 03.02.2025 | 36,85 | 38,45 | 36,85 | 38,15 | 1,46% | 3.330,00 |
| 31.01.2025 | 37,45 | 38,00 | 37,20 | 37,60 | -0,66% | 1.561,00 |
| 30.01.2025 | 38,10 | 38,10 | 37,75 | 37,85 | -1,05% | 2.076,00 |
| 29.01.2025 | 37,50 | 38,50 | 37,45 | 38,25 | 0,92% | 3.346,00 |
| 28.01.2025 | 37,05 | 38,40 | 36,85 | 37,90 | 3,84% | 4.936,00 |
| 27.01.2025 | 37,65 | 37,65 | 35,80 | 36,50 | -3,69% | 3.243,00 |
| 24.01.2025 | 37,10 | 38,00 | 37,00 | 37,90 | 2,29% | 2.986,00 |
| 23.01.2025 | 36,90 | 37,05 | 36,55 | 37,05 | 0,95% | 3.580,00 |
| 22.01.2025 | 36,45 | 36,95 | 36,45 | 36,70 | 1,52% | 5.141,00 |
| 21.01.2025 | 36,55 | 37,25 | 36,05 | 36,15 | -1,09% | 3.839,00 |
| 20.01.2025 | 36,40 | 36,80 | 36,35 | 36,55 | 0,55% | 1.295,00 |
| 17.01.2025 | 35,80 | 36,60 | 35,80 | 36,35 | 1,54% | 1.835,00 |
| 16.01.2025 | 35,95 | 36,00 | 35,80 | 35,80 | -0,14% | 784,00 |
| 15.01.2025 | 35,45 | 35,95 | 35,30 | 35,85 | 0,99% | 2.339,00 |
| 14.01.2025 | 35,85 | 36,20 | 35,25 | 35,50 | -1,11% | 2.382,00 |
| 13.01.2025 | 35,25 | 35,90 | 35,25 | 35,90 | 1,56% | 3.284,00 |
| 10.01.2025 | 36,00 | 36,00 | 35,05 | 35,35 | -2,35% | 1.945,00 |
| 09.01.2025 | 35,85 | 36,35 | 35,85 | 36,20 | 0,70% | 1.686,00 |
| 08.01.2025 | 35,80 | 36,60 | 35,70 | 35,95 | 0,42% | 2.914,00 |
| 07.01.2025 | 35,60 | 35,80 | 34,75 | 35,80 | 1,56% | 3.268,00 |
| 06.01.2025 | 35,05 | 35,75 | 35,00 | 35,25 | 0,00% | 4.357,00 |
| 03.01.2025 | 34,50 | 35,25 | 34,50 | 35,25 | 2,03% | 3.549,00 |
| 02.01.2025 | 34,45 | 34,60 | 34,20 | 34,55 | 1,17% | 2.874,00 |
| 30.12.2024 | 34,20 | 34,20 | 33,80 | 34,15 | -0,15% | 2.274,00 |
| 27.12.2024 | 33,85 | 34,30 | 33,85 | 34,20 | 1,18% | 2.886,00 |
| 23.12.2024 | 34,60 | 35,05 | 33,80 | 33,80 | -1,31% | 5.281,00 |
| 20.12.2024 | 34,40 | 34,40 | 33,80 | 34,25 | -0,44% | 5.284,00 |
| 19.12.2024 | 34,70 | 34,90 | 34,40 | 34,40 | -0,86% | 2.072,00 |
| 18.12.2024 | 34,70 | 35,05 | 34,70 | 34,70 | 0,43% | 2.427,00 |
| 17.12.2024 | 34,95 | 34,95 | 33,50 | 34,55 | -1,43% | 7.028,00 |
| 16.12.2024 | 35,00 | 35,05 | 34,70 | 35,05 | 0,14% | 2.564,00 |
| 13.12.2024 | 35,00 | 35,00 | 34,75 | 35,00 | -0,14% | 4.515,00 |
| 12.12.2024 | 34,95 | 35,10 | 34,75 | 35,05 | -0,14% | 3.848,00 |
| 11.12.2024 | 34,95 | 35,10 | 34,85 | 35,10 | 0,43% | 3.446,00 |
| 10.12.2024 | 34,95 | 35,00 | 34,15 | 34,95 | -0,14% | 2.258,00 |
| 09.12.2024 | 34,95 | 35,30 | 34,70 | 35,00 | 0,43% | 4.586,00 |
| 06.12.2024 | 35,20 | 35,30 | 34,60 | 34,85 | -0,99% | 2.460,00 |
| 05.12.2024 | 34,55 | 35,20 | 34,55 | 35,20 | 2,03% | 3.035,00 |
| 04.12.2024 | 34,75 | 35,10 | 34,05 | 34,50 | -0,43% | 6.808,00 |
| 03.12.2024 | 34,70 | 34,70 | 33,30 | 34,65 | -0,29% | 3.612,00 |
| 02.12.2024 | 34,65 | 35,00 | 34,45 | 34,75 | -0,57% | 2.973,00 |
| 29.11.2024 | 34,90 | 35,00 | 34,70 | 34,95 | 0,14% | 879,00 |
| 28.11.2024 | 34,85 | 34,95 | 34,50 | 34,90 | 0,14% | 1.463,00 |
| 27.11.2024 | 34,70 | 35,00 | 34,50 | 34,85 | 1,46% | 2.964,00 |
| 26.11.2024 | 34,85 | 35,00 | 34,35 | 34,35 | 0,15% | 1.422,00 |
| 25.11.2024 | 35,00 | 35,00 | 34,20 | 34,30 | -2,00% | 1.039,00 |
| 22.11.2024 | 34,85 | 35,10 | 34,30 | 35,00 | 1,08% | 1.959,00 |
| 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 |