45,600€
1,33%
Echtzeit-Aktienkurs Bijou Brigitte modische Accessoires AG
Bid:
Ask:
Aktienkurse zur Bijou Brigitte modische Accessoires AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 45,40 | 45,60 | 45,00 | 45,00 | -1,10% | 4.592,00 |
| 18.02.2026 | 45,30 | 45,70 | 44,70 | 45,50 | 0,44% | 2.219,00 |
| 17.02.2026 | 44,80 | 45,40 | 44,10 | 45,30 | 1,57% | 5.679,00 |
| 16.02.2026 | 44,20 | 44,80 | 44,20 | 44,60 | -0,45% | 1.722,00 |
| 13.02.2026 | 44,10 | 44,80 | 44,10 | 44,80 | 0,90% | 2.457,00 |
| 12.02.2026 | 44,50 | 44,60 | 44,10 | 44,40 | -0,45% | 1.135,00 |
| 11.02.2026 | 44,50 | 44,60 | 44,10 | 44,60 | 0,90% | 2.006,00 |
| 10.02.2026 | 44,10 | 44,90 | 44,10 | 44,20 | -0,67% | 3.157,00 |
| 09.02.2026 | 44,70 | 44,70 | 44,10 | 44,50 | 0,45% | 1.577,00 |
| 06.02.2026 | 44,30 | 44,70 | 43,90 | 44,30 | 0,00% | 2.614,00 |
| 05.02.2026 | 44,40 | 44,80 | 44,00 | 44,30 | -0,23% | 2.000,00 |
| 04.02.2026 | 44,50 | 45,20 | 43,80 | 44,40 | -0,89% | 3.508,00 |
| 03.02.2026 | 45,00 | 45,30 | 44,10 | 44,80 | -0,67% | 2.500,00 |
| 02.02.2026 | 43,90 | 45,10 | 43,40 | 45,10 | 4,16% | 2.531,00 |
| 30.01.2026 | 45,40 | 45,50 | 43,30 | 43,30 | -4,20% | 2.891,00 |
| 29.01.2026 | 44,00 | 45,40 | 43,70 | 45,20 | 2,73% | 2.908,00 |
| 28.01.2026 | 43,20 | 44,40 | 43,20 | 44,00 | 0,69% | 1.746,00 |
| 27.01.2026 | 43,90 | 44,40 | 43,70 | 43,70 | 0,92% | 2.095,00 |
| 26.01.2026 | 43,90 | 45,00 | 43,20 | 43,30 | -2,26% | 5.405,00 |
| 23.01.2026 | 44,00 | 44,70 | 44,00 | 44,30 | 1,84% | 698,00 |
| 22.01.2026 | 42,70 | 44,60 | 42,70 | 43,50 | 1,64% | 2.081,00 |
| 21.01.2026 | 42,70 | 43,00 | 42,60 | 42,80 | 0,23% | 1.347,00 |
| 20.01.2026 | 44,10 | 44,10 | 42,60 | 42,70 | -2,73% | 2.020,00 |
| 19.01.2026 | 43,20 | 44,60 | 43,00 | 43,90 | 0,92% | 2.632,00 |
| 16.01.2026 | 44,00 | 44,60 | 43,30 | 43,50 | -1,81% | 1.884,00 |
| 15.01.2026 | 44,50 | 44,50 | 43,20 | 44,30 | -0,23% | 6.288,00 |
| 14.01.2026 | 43,90 | 44,80 | 43,90 | 44,40 | 0,91% | 5.803,00 |
| 13.01.2026 | 43,70 | 44,40 | 43,70 | 44,00 | 0,23% | 3.961,00 |
| 12.01.2026 | 43,30 | 44,00 | 42,00 | 43,90 | 1,39% | 5.233,00 |
| 09.01.2026 | 42,20 | 43,50 | 42,10 | 43,30 | 2,36% | 9.607,00 |
| 08.01.2026 | 41,50 | 42,30 | 41,30 | 42,30 | 0,71% | 3.274,00 |
| 07.01.2026 | 41,50 | 42,00 | 41,00 | 42,00 | 0,24% | 3.715,00 |
| 06.01.2026 | 41,90 | 41,90 | 41,10 | 41,90 | 0,00% | 5.030,00 |
| 05.01.2026 | 41,20 | 41,90 | 41,00 | 41,90 | 0,96% | 3.235,00 |
| 02.01.2026 | 41,40 | 41,50 | 40,40 | 41,50 | 1,97% | 4.319,00 |
| 30.12.2025 | 41,00 | 41,20 | 40,50 | 40,70 | -0,73% | 2.665,00 |
| 29.12.2025 | 41,40 | 41,50 | 40,20 | 41,00 | -0,73% | 3.938,00 |
| 23.12.2025 | 40,40 | 41,40 | 40,20 | 41,30 | 1,47% | 2.425,00 |
| 22.12.2025 | 40,30 | 40,70 | 40,20 | 40,70 | 0,74% | 3.008,00 |
| 19.12.2025 | 39,80 | 40,40 | 39,70 | 40,40 | 1,76% | 579,00 |
| 18.12.2025 | 40,50 | 40,50 | 39,60 | 39,70 | -1,24% | 1.104,00 |
| 17.12.2025 | 40,10 | 40,20 | 40,00 | 40,20 | 0,50% | 1.226,00 |
| 16.12.2025 | 40,00 | 40,30 | 39,90 | 40,00 | -0,25% | 3.472,00 |
| 15.12.2025 | 39,90 | 40,50 | 39,80 | 40,10 | 0,50% | 4.224,00 |
| 12.12.2025 | 40,10 | 40,10 | 39,40 | 39,90 | 0,25% | 1.266,00 |
| 11.12.2025 | 39,90 | 40,20 | 39,40 | 39,80 | -0,75% | 2.658,00 |
| 10.12.2025 | 39,80 | 40,10 | 39,60 | 40,10 | 1,01% | 866,00 |
| 09.12.2025 | 39,30 | 40,00 | 39,30 | 39,70 | 1,02% | 1.441,00 |
| 08.12.2025 | 39,60 | 40,00 | 39,30 | 39,30 | -1,01% | 1.164,00 |
| 05.12.2025 | 39,40 | 40,00 | 39,20 | 39,70 | 1,02% | 1.586,00 |
| 04.12.2025 | 40,80 | 40,90 | 39,30 | 39,30 | -3,91% | 2.404,00 |
| 03.12.2025 | 39,60 | 40,90 | 39,60 | 40,90 | 2,51% | 1.491,00 |
| 02.12.2025 | 39,40 | 39,90 | 38,80 | 39,90 | 1,79% | 549,00 |
| 01.12.2025 | 39,40 | 39,40 | 38,60 | 39,20 | -1,01% | 894,00 |
| 28.11.2025 | 39,60 | 39,70 | 39,10 | 39,60 | 0,76% | 2.065,00 |
| 27.11.2025 | 39,40 | 39,40 | 39,00 | 39,30 | -0,51% | 227,00 |
| 26.11.2025 | 39,30 | 39,50 | 38,20 | 39,50 | 1,02% | 1.346,00 |
| 25.11.2025 | 38,80 | 39,10 | 38,80 | 39,10 | 0,26% | 1.336,00 |
| 24.11.2025 | 39,10 | 39,20 | 38,10 | 39,00 | -2,01% | 2.278,00 |
| 21.11.2025 | 38,20 | 39,80 | 38,20 | 39,80 | 4,19% | 2.644,00 |
| 20.11.2025 | 39,70 | 39,80 | 38,20 | 38,20 | -2,80% | 5.276,00 |
| 19.11.2025 | 40,10 | 40,10 | 39,30 | 39,30 | -2,00% | 1.194,00 |
| 18.11.2025 | 39,80 | 40,20 | 39,60 | 40,10 | 0,00% | 1.426,00 |
| 17.11.2025 | 39,40 | 40,10 | 39,40 | 40,10 | 1,52% | 1.768,00 |
| 14.11.2025 | 40,40 | 40,40 | 39,40 | 39,50 | -1,50% | 1.175,00 |
| 13.11.2025 | 40,40 | 40,40 | 39,50 | 40,10 | -0,74% | 1.171,00 |
| 12.11.2025 | 40,00 | 40,40 | 39,70 | 40,40 | 1,00% | 1.774,00 |
| 11.11.2025 | 39,60 | 40,40 | 39,50 | 40,00 | 1,01% | 561,00 |
| 10.11.2025 | 39,90 | 39,90 | 39,10 | 39,60 | 0,00% | 4.911,00 |
| 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 |