54,400€
-0,73%
Echtzeit-Aktienkurs Bijou Brigitte modische Accessoires AG
Bid:
Ask:
Aktienkurse zur Bijou Brigitte modische Accessoires AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2023 | 54,60 | 54,80 | 54,20 | 54,20 | -1,09% | 2.873,00 |
| 08.06.2023 | 55,40 | 56,00 | 54,00 | 54,80 | -1,44% | 7.886,00 |
| 07.06.2023 | 55,20 | 56,00 | 55,20 | 55,60 | 1,09% | 6.297,00 |
| 06.06.2023 | 55,00 | 55,20 | 54,60 | 55,00 | 0,36% | 2.336,00 |
| 05.06.2023 | 54,00 | 55,20 | 54,00 | 54,80 | 1,48% | 2.236,00 |
| 02.06.2023 | 55,40 | 55,40 | 53,80 | 54,00 | -2,17% | 4.681,00 |
| 01.06.2023 | 53,80 | 55,40 | 52,60 | 55,20 | 2,60% | 7.552,00 |
| 31.05.2023 | 54,80 | 54,80 | 53,40 | 53,80 | -0,74% | 2.742,00 |
| 30.05.2023 | 53,60 | 54,60 | 53,60 | 54,20 | 0,37% | 8.554,00 |
| 29.05.2023 | 54,60 | 54,60 | 53,20 | 54,00 | -1,46% | 6.227,00 |
| 26.05.2023 | 55,60 | 55,60 | 54,40 | 54,80 | -0,72% | 3.482,00 |
| 25.05.2023 | 54,20 | 55,80 | 54,20 | 55,20 | 3,37% | 5.710,00 |
| 24.05.2023 | 54,60 | 54,60 | 52,80 | 53,40 | -2,55% | 11.317,00 |
| 23.05.2023 | 54,60 | 55,20 | 54,40 | 54,80 | 0,37% | 3.801,00 |
| 22.05.2023 | 54,80 | 55,20 | 54,20 | 54,60 | -0,36% | 2.774,00 |
| 19.05.2023 | 54,20 | 54,80 | 54,00 | 54,80 | 0,37% | 1.092,00 |
| 18.05.2023 | 55,00 | 55,00 | 54,20 | 54,60 | -1,09% | 1.152,00 |
| 17.05.2023 | 54,60 | 55,40 | 54,40 | 55,20 | 0,73% | 3.450,00 |
| 16.05.2023 | 54,20 | 55,40 | 54,20 | 54,80 | 0,00% | 3.110,00 |
| 15.05.2023 | 56,40 | 56,40 | 52,80 | 54,80 | -2,14% | 23.973,00 |
| 12.05.2023 | 56,20 | 56,40 | 55,60 | 56,00 | -0,71% | 3.217,00 |
| 11.05.2023 | 57,00 | 57,00 | 55,60 | 56,40 | -0,35% | 3.239,00 |
| 10.05.2023 | 57,20 | 57,20 | 55,80 | 56,60 | -0,35% | 4.009,00 |
| 09.05.2023 | 56,20 | 56,80 | 55,60 | 56,80 | 0,71% | 6.475,00 |
| 08.05.2023 | 55,20 | 57,80 | 55,00 | 56,40 | 1,44% | 12.880,00 |
| 05.05.2023 | 55,80 | 56,00 | 54,60 | 55,60 | 0,36% | 2.758,00 |
| 04.05.2023 | 53,20 | 55,80 | 53,20 | 55,40 | 4,53% | 10.256,00 |
| 03.05.2023 | 54,60 | 54,60 | 52,40 | 53,00 | -2,21% | 6.046,00 |
| 02.05.2023 | 54,80 | 55,20 | 53,20 | 54,20 | -1,09% | 6.233,00 |
| 28.04.2023 | 53,20 | 55,00 | 52,40 | 54,80 | 2,62% | 9.362,00 |
| 27.04.2023 | 54,40 | 56,20 | 53,00 | 53,40 | -1,48% | 8.249,00 |
| 26.04.2023 | 52,80 | 54,40 | 52,80 | 54,20 | 1,50% | 7.871,00 |
| 25.04.2023 | 56,20 | 56,20 | 51,60 | 53,40 | -5,65% | 19.190,00 |
| 24.04.2023 | 56,40 | 56,80 | 55,80 | 56,60 | -0,70% | 3.931,00 |
| 21.04.2023 | 57,00 | 57,00 | 55,80 | 57,00 | 0,00% | 6.733,00 |
| 20.04.2023 | 56,20 | 57,60 | 56,00 | 57,00 | 1,06% | 9.670,00 |
| 19.04.2023 | 54,80 | 56,40 | 54,80 | 56,40 | 2,92% | 26.928,00 |
| 18.04.2023 | 54,00 | 55,00 | 53,80 | 54,80 | 2,24% | 18.584,00 |
| 17.04.2023 | 53,40 | 53,60 | 52,40 | 53,60 | 1,13% | 18.175,00 |
| 14.04.2023 | 52,80 | 53,20 | 52,20 | 53,00 | 0,76% | 4.797,00 |
| 13.04.2023 | 51,60 | 52,60 | 51,60 | 52,60 | 2,33% | 11.378,00 |
| 12.04.2023 | 50,00 | 52,80 | 49,30 | 51,40 | 3,42% | 18.174,00 |
| 11.04.2023 | 49,80 | 50,60 | 49,40 | 49,70 | 0,81% | 8.042,00 |
| 06.04.2023 | 49,00 | 50,00 | 48,10 | 49,30 | 1,23% | 11.230,00 |
| 05.04.2023 | 47,90 | 49,30 | 47,90 | 48,70 | 1,67% | 12.374,00 |
| 04.04.2023 | 47,90 | 48,00 | 46,90 | 47,90 | 0,42% | 4.283,00 |
| 03.04.2023 | 48,50 | 48,50 | 46,60 | 47,70 | -0,83% | 10.921,00 |
| 31.03.2023 | 48,00 | 48,50 | 47,60 | 48,10 | 1,26% | 4.660,00 |
| 30.03.2023 | 47,60 | 48,20 | 47,50 | 47,50 | 0,64% | 5.084,00 |
| 29.03.2023 | 46,40 | 47,80 | 45,90 | 47,20 | 1,94% | 18.865,00 |
| 28.03.2023 | 46,00 | 46,80 | 42,70 | 46,30 | 2,21% | 34.513,00 |
| 27.03.2023 | 44,20 | 46,00 | 44,20 | 45,30 | 3,42% | 7.498,00 |
| 24.03.2023 | 43,70 | 44,30 | 42,60 | 43,80 | -0,23% | 6.892,00 |
| 23.03.2023 | 43,50 | 44,00 | 43,30 | 43,90 | 0,69% | 2.133,00 |
| 22.03.2023 | 44,30 | 44,80 | 43,30 | 43,60 | -0,68% | 3.688,00 |
| 21.03.2023 | 44,40 | 45,00 | 43,50 | 43,90 | -2,01% | 5.384,00 |
| 20.03.2023 | 42,90 | 45,90 | 41,90 | 44,80 | 4,43% | 15.103,00 |
| 17.03.2023 | 45,20 | 45,70 | 42,20 | 42,90 | -3,38% | 16.558,00 |
| 16.03.2023 | 38,90 | 45,20 | 38,90 | 44,40 | 12,41% | 36.753,00 |
| 15.03.2023 | 38,90 | 40,50 | 38,50 | 39,50 | 1,02% | 4.543,00 |
| 14.03.2023 | 38,50 | 40,00 | 38,30 | 39,10 | 1,30% | 5.086,00 |
| 13.03.2023 | 39,30 | 39,30 | 38,10 | 38,60 | -2,28% | 1.772,00 |
| 10.03.2023 | 40,00 | 40,10 | 38,50 | 39,50 | -1,74% | 9.955,00 |
| 09.03.2023 | 40,70 | 41,00 | 40,10 | 40,20 | -1,47% | 2.715,00 |
| 08.03.2023 | 40,80 | 41,20 | 40,80 | 40,80 | -0,49% | 246,00 |
| 07.03.2023 | 40,80 | 41,30 | 40,80 | 41,00 | 0,00% | 1.848,00 |
| 06.03.2023 | 40,70 | 41,10 | 40,10 | 41,00 | 1,99% | 1.256,00 |
| 03.03.2023 | 40,60 | 40,70 | 40,00 | 40,20 | -2,90% | 2.486,00 |
| 02.03.2023 | 40,00 | 41,50 | 39,50 | 41,40 | 2,73% | 3.443,00 |
| 01.03.2023 | 39,40 | 40,30 | 38,80 | 40,30 | 1,51% | 3.581,00 |
| 28.02.2023 | 39,40 | 40,10 | 38,50 | 39,70 | 0,51% | 5.428,00 |
| 27.02.2023 | 38,80 | 39,70 | 38,80 | 39,50 | 1,28% | 3.403,00 |
| 24.02.2023 | 39,10 | 39,30 | 38,40 | 39,00 | 0,78% | 2.585,00 |
| 23.02.2023 | 39,50 | 40,20 | 38,50 | 38,70 | -2,76% | 835,00 |
| 22.02.2023 | 38,00 | 39,80 | 37,80 | 39,80 | 5,29% | 3.344,00 |
| 21.02.2023 | 40,00 | 40,20 | 37,60 | 37,80 | -7,13% | 6.090,00 |
| 20.02.2023 | 40,80 | 40,80 | 40,30 | 40,70 | 0,00% | 1.852,00 |
| 17.02.2023 | 40,50 | 41,00 | 40,10 | 40,70 | -0,25% | 4.443,00 |
| 16.02.2023 | 40,30 | 40,90 | 39,80 | 40,80 | 0,74% | 3.937,00 |
| 15.02.2023 | 40,50 | 40,70 | 40,20 | 40,50 | 1,00% | 1.640,00 |
| 14.02.2023 | 40,60 | 40,90 | 38,90 | 40,10 | -1,47% | 12.251,00 |
| 13.02.2023 | 41,70 | 41,70 | 40,50 | 40,70 | -2,40% | 3.820,00 |
| 10.02.2023 | 43,00 | 43,40 | 41,60 | 41,70 | -3,02% | 4.094,00 |
| 09.02.2023 | 44,00 | 44,00 | 43,00 | 43,00 | -2,05% | 5.078,00 |
| 08.02.2023 | 42,60 | 44,00 | 42,50 | 43,90 | 3,54% | 5.767,00 |
| 07.02.2023 | 41,10 | 42,40 | 41,00 | 42,40 | 3,41% | 4.231,00 |
| 06.02.2023 | 42,80 | 42,80 | 40,70 | 41,00 | -3,98% | 6.453,00 |
| 03.02.2023 | 43,20 | 43,90 | 42,50 | 42,70 | -2,06% | 4.431,00 |
| 02.02.2023 | 43,80 | 44,10 | 43,60 | 43,60 | 0,46% | 3.316,00 |
| 01.02.2023 | 43,60 | 43,90 | 42,50 | 43,40 | -0,91% | 4.150,00 |
| 31.01.2023 | 43,40 | 43,90 | 42,90 | 43,80 | 1,39% | 4.803,00 |
| 30.01.2023 | 43,00 | 44,20 | 43,00 | 43,20 | 0,23% | 9.192,00 |
| 27.01.2023 | 43,70 | 43,80 | 42,90 | 43,10 | -1,37% | 6.142,00 |
| 26.01.2023 | 42,70 | 43,70 | 42,40 | 43,70 | 2,34% | 8.412,00 |
| 25.01.2023 | 43,70 | 43,70 | 42,30 | 42,70 | -1,61% | 5.630,00 |
| 24.01.2023 | 43,60 | 43,90 | 43,30 | 43,40 | 0,23% | 7.842,00 |
| 23.01.2023 | 43,50 | 43,60 | 43,10 | 43,30 | 0,00% | 7.678,00 |
| 20.01.2023 | 42,00 | 43,50 | 41,90 | 43,30 | 3,84% | 7.889,00 |
| 19.01.2023 | 41,90 | 42,80 | 40,80 | 41,70 | -0,95% | 5.720,00 |
| 18.01.2023 | 42,50 | 42,60 | 41,60 | 42,10 | -0,71% | 5.879,00 |