44,850€
-2,07%
Echtzeit-Aktienkurs Bijou Brigitte modische Accessoires AG
Bid:
Ask:
Aktienkurse zur Bijou Brigitte modische Accessoires AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 45,80 | 45,80 | 44,60 | 45,10 | -1,53% | 375,00 |
| 22.10.2026 | 45,20 | 46,00 | 45,20 | 45,80 | 0,22% | 865,00 |
| 21.10.2026 | 45,50 | 45,80 | 45,10 | 45,70 | 0,88% | 2.295,00 |
| 20.10.2026 | 45,70 | 46,40 | 44,50 | 45,30 | 0,67% | 1.975,00 |
| 19.10.2026 | 46,10 | 46,50 | 45,00 | 45,00 | -1,32% | 1.278,00 |
| 16.10.2026 | 44,60 | 45,60 | 44,60 | 45,60 | 0,66% | 1.420,00 |
| 15.10.2026 | 45,10 | 45,30 | 43,80 | 45,30 | 2,03% | 1.100,00 |
| 14.10.2026 | 43,80 | 44,80 | 43,80 | 44,40 | 0,68% | 2.898,00 |
| 13.10.2026 | 44,80 | 44,80 | 43,60 | 44,10 | -1,56% | 2.139,00 |
| 12.10.2026 | 44,30 | 44,90 | 44,10 | 44,80 | 1,82% | 1.743,00 |
| 09.10.2026 | 43,50 | 45,00 | 43,50 | 44,00 | 1,62% | 1.624,00 |
| 08.10.2026 | 43,30 | 43,90 | 43,20 | 43,30 | 0,00% | 2.287,00 |
| 07.10.2026 | 44,80 | 44,80 | 43,30 | 43,30 | -2,04% | 1.690,00 |
| 06.10.2026 | 43,40 | 44,80 | 43,40 | 44,20 | 1,84% | 1.990,00 |
| 05.10.2026 | 43,80 | 44,00 | 43,00 | 43,40 | -0,23% | 2.899,00 |
| 02.10.2026 | 45,00 | 45,00 | 43,20 | 43,50 | -3,55% | 10.170,00 |
| 01.10.2026 | 45,50 | 45,80 | 45,00 | 45,10 | 0,22% | 4.887,00 |
| 30.09.2026 | 45,30 | 45,80 | 45,00 | 45,00 | 0,67% | 3.042,00 |
| 29.09.2026 | 46,50 | 46,50 | 44,70 | 44,70 | -2,83% | 8.272,00 |
| 28.09.2026 | 46,30 | 46,80 | 46,00 | 46,00 | -1,50% | 2.303,00 |
| 25.09.2026 | 46,30 | 46,90 | 46,30 | 46,70 | 0,21% | 752,00 |
| 24.09.2026 | 46,90 | 47,00 | 46,30 | 46,60 | -0,64% | 1.096,00 |
| 23.09.2026 | 47,40 | 47,40 | 46,50 | 46,90 | 0,64% | 500,00 |
| 22.09.2026 | 46,70 | 47,10 | 46,30 | 46,60 | 0,22% | 1.012,00 |
| 21.09.2026 | 46,50 | 46,80 | 46,10 | 46,50 | 0,22% | 4.687,00 |
| 18.09.2026 | 46,40 | 46,80 | 46,10 | 46,40 | -0,22% | 2.690,00 |
| 17.09.2026 | 47,40 | 47,40 | 46,10 | 46,50 | -0,85% | 3.498,00 |
| 16.09.2026 | 47,20 | 47,70 | 46,70 | 46,90 | -1,26% | 2.030,00 |
| 15.09.2026 | 47,30 | 48,80 | 46,60 | 47,50 | 1,93% | 5.461,00 |
| 14.09.2026 | 47,10 | 47,10 | 46,10 | 46,60 | 0,00% | 1.425,00 |
| 11.09.2026 | 46,40 | 47,70 | 46,40 | 46,60 | -1,06% | 1.706,00 |
| 10.09.2026 | 47,70 | 47,70 | 46,60 | 47,10 | -0,21% | 1.130,00 |
| 09.09.2026 | 46,60 | 47,80 | 46,20 | 47,20 | 0,43% | 2.992,00 |
| 08.09.2026 | 47,30 | 47,50 | 46,10 | 47,00 | -0,84% | 3.596,00 |
| 07.09.2026 | 47,40 | 47,90 | 47,20 | 47,40 | -0,21% | 2.426,00 |
| 04.09.2026 | 47,50 | 47,80 | 46,90 | 47,50 | -0,21% | 949,00 |
| 03.09.2026 | 46,10 | 47,70 | 46,10 | 47,60 | 1,71% | 2.771,00 |
| 02.09.2026 | 47,20 | 47,80 | 46,40 | 46,80 | -0,21% | 1.053,00 |
| 01.09.2026 | 46,60 | 48,00 | 46,40 | 46,90 | 0,43% | 1.260,00 |
| 31.08.2026 | 47,90 | 47,90 | 46,60 | 46,70 | -2,51% | 6.828,00 |
| 28.08.2026 | 47,60 | 47,90 | 47,30 | 47,90 | -0,21% | 1.609,00 |
| 27.08.2026 | 46,80 | 48,60 | 46,50 | 48,00 | 2,78% | 3.170,00 |
| 26.08.2026 | 45,40 | 47,90 | 45,40 | 46,70 | 1,08% | 2.432,00 |
| 25.08.2026 | 44,90 | 46,30 | 44,90 | 46,20 | 0,65% | 1.748,00 |
| 24.08.2026 | 46,90 | 46,90 | 44,70 | 45,90 | -1,08% | 13.443,00 |
| 21.08.2026 | 47,00 | 47,00 | 46,40 | 46,40 | -1,07% | 1.944,00 |
| 20.08.2026 | 46,60 | 46,90 | 46,60 | 46,90 | 0,00% | 586,00 |
| 19.08.2026 | 47,10 | 47,10 | 46,60 | 46,90 | 0,00% | 1.578,00 |
| 18.08.2026 | 46,70 | 47,00 | 46,60 | 46,90 | -0,21% | 2.475,00 |
| 17.08.2026 | 47,00 | 48,30 | 46,60 | 47,00 | -1,26% | 2.349,00 |
| 14.08.2026 | 48,20 | 48,20 | 47,20 | 47,60 | -0,63% | 2.009,00 |
| 13.08.2026 | 47,90 | 48,20 | 47,50 | 47,90 | -0,62% | 496,00 |
| 12.08.2026 | 47,90 | 48,50 | 47,60 | 48,20 | 0,21% | 1.378,00 |
| 11.08.2026 | 48,50 | 48,50 | 47,70 | 48,10 | 0,21% | 3.128,00 |
| 10.08.2026 | 48,30 | 48,50 | 47,60 | 48,00 | -0,62% | 2.265,00 |
| 07.08.2026 | 47,60 | 48,40 | 47,60 | 48,30 | 0,84% | 1.814,00 |
| 06.08.2026 | 47,80 | 47,90 | 47,00 | 47,90 | 0,63% | 1.400,00 |
| 05.08.2026 | 46,90 | 47,90 | 46,90 | 47,60 | 0,42% | 2.785,00 |
| 04.08.2026 | 48,30 | 48,30 | 47,30 | 47,40 | -1,46% | 3.242,00 |
| 03.08.2026 | 48,50 | 48,50 | 47,20 | 48,10 | -0,41% | 2.227,00 |
| 31.07.2026 | 47,70 | 48,30 | 47,70 | 48,30 | -0,21% | 3.510,00 |
| 30.07.2026 | 47,90 | 48,90 | 47,40 | 48,40 | 0,83% | 3.248,00 |
| 29.07.2026 | 48,20 | 48,20 | 47,80 | 48,00 | 0,21% | 1.224,00 |
| 28.07.2026 | 48,10 | 48,10 | 47,70 | 47,90 | -0,42% | 2.705,00 |
| 27.07.2026 | 47,60 | 48,10 | 47,30 | 48,10 | 1,05% | 2.431,00 |
| 24.07.2026 | 46,90 | 47,60 | 46,80 | 47,60 | 0,42% | 1.543,00 |
| 23.07.2026 | 47,30 | 47,90 | 46,90 | 47,40 | -0,84% | 2.395,00 |
| 22.07.2026 | 47,70 | 48,00 | 47,20 | 47,80 | 0,00% | 3.005,00 |
| 21.07.2026 | 47,90 | 47,90 | 47,10 | 47,80 | 0,21% | 2.540,00 |
| 20.07.2026 | 47,90 | 47,90 | 46,90 | 47,70 | 2,36% | 3.314,00 |
| 17.07.2026 | 46,60 | 47,50 | 46,50 | 46,60 | -0,64% | 3.441,00 |
| 16.07.2026 | 47,00 | 47,10 | 46,60 | 46,90 | 0,86% | 2.049,00 |
| 15.07.2026 | 46,60 | 46,80 | 45,90 | 46,50 | 1,75% | 1.920,00 |
| 14.07.2026 | 47,00 | 47,00 | 45,70 | 45,70 | -0,65% | 1.544,00 |
| 13.07.2026 | 46,00 | 47,00 | 45,00 | 46,00 | 0,22% | 2.497,00 |
| 10.07.2026 | 45,40 | 47,30 | 43,70 | 45,90 | 0,44% | 8.598,00 |
| 09.07.2026 | 44,70 | 45,90 | 44,70 | 45,70 | 1,56% | 4.858,00 |
| 08.07.2026 | 45,60 | 45,90 | 44,70 | 45,00 | -0,66% | 3.089,00 |
| 07.07.2026 | 45,80 | 46,90 | 45,30 | 45,30 | -3,41% | 1.690,00 |
| 06.07.2026 | 45,10 | 46,90 | 44,90 | 46,90 | 1,74% | 3.188,00 |
| 03.07.2026 | 45,90 | 46,10 | 44,70 | 46,10 | 0,88% | 4.480,00 |
| 02.07.2026 | 45,30 | 45,90 | 45,10 | 45,70 | 0,00% | 4.575,00 |
| 01.07.2026 | 47,50 | 47,70 | 45,40 | 45,70 | -3,79% | 8.047,00 |
| 30.06.2026 | 46,60 | 47,70 | 45,60 | 47,50 | 1,28% | 6.555,00 |
| 29.06.2026 | 46,20 | 47,80 | 45,60 | 46,90 | 2,18% | 7.309,00 |
| 26.06.2026 | 45,40 | 46,00 | 44,60 | 45,90 | 1,10% | 5.807,00 |
| 25.06.2026 | 45,70 | 46,70 | 45,40 | 45,40 | 0,22% | 10.690,00 |
| 24.06.2026 | 46,10 | 46,40 | 44,60 | 45,30 | -13,22% | 20.314,00 |
| 23.06.2026 | 53,00 | 53,40 | 51,80 | 52,20 | 1,95% | 11.737,00 |
| 22.06.2026 | 54,00 | 54,00 | 51,20 | 51,20 | -5,19% | 14.943,00 |
| 19.06.2026 | 53,40 | 54,00 | 52,80 | 54,00 | 2,66% | 13.686,00 |
| 18.06.2026 | 54,20 | 54,20 | 52,40 | 52,60 | -1,50% | 8.000,00 |
| 17.06.2026 | 54,60 | 54,60 | 53,20 | 53,40 | -2,20% | 18.959,00 |
| 16.06.2026 | 54,60 | 54,80 | 54,40 | 54,60 | 0,00% | 7.876,00 |
| 15.06.2026 | 54,40 | 55,00 | 54,00 | 54,60 | 0,37% | 5.731,00 |
| 12.06.2026 | 54,80 | 54,80 | 53,40 | 54,40 | -0,73% | 6.111,00 |
| 11.06.2026 | 54,40 | 54,80 | 54,00 | 54,80 | 1,48% | 4.642,00 |
| 10.06.2026 | 54,80 | 54,80 | 54,00 | 54,00 | -0,74% | 2.807,00 |
| 09.06.2026 | 54,60 | 54,80 | 53,80 | 54,40 | -1,09% | 5.634,00 |
| 08.06.2026 | 54,40 | 55,20 | 54,20 | 55,00 | 1,85% | 3.742,00 |