34,375€
0,36%
Echtzeit-Aktienkurs Bijou Brigitte modische Accessoires AG
Bid:
Ask:
Aktienkurse zur Bijou Brigitte modische Accessoires AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.11.2024 | 34,25 | 34,40 | 33,60 | 33,70 | -1,32% | 1.839,00 |
| 01.11.2024 | 34,95 | 35,40 | 34,15 | 34,15 | -2,43% | 2.756,00 |
| 31.10.2024 | 34,90 | 35,00 | 34,60 | 35,00 | 0,29% | 947,00 |
| 30.10.2024 | 34,95 | 35,00 | 34,65 | 34,90 | -0,14% | 733,00 |
| 29.10.2024 | 34,95 | 35,00 | 34,65 | 34,95 | 0,00% | 860,00 |
| 28.10.2024 | 34,60 | 34,95 | 34,60 | 34,95 | 1,01% | 718,00 |
| 25.10.2024 | 34,90 | 35,00 | 34,35 | 34,60 | -0,86% | 2.231,00 |
| 24.10.2024 | 35,05 | 35,35 | 34,70 | 34,90 | 0,14% | 1.328,00 |
| 23.10.2024 | 34,95 | 35,30 | 34,70 | 34,85 | 0,87% | 1.290,00 |
| 22.10.2024 | 34,50 | 35,00 | 34,50 | 34,55 | 0,14% | 996,00 |
| 21.10.2024 | 35,10 | 35,25 | 34,25 | 34,50 | -2,13% | 2.946,00 |
| 18.10.2024 | 35,45 | 35,45 | 34,80 | 35,25 | 0,00% | 584,00 |
| 17.10.2024 | 35,85 | 35,85 | 35,15 | 35,25 | -1,26% | 2.625,00 |
| 16.10.2024 | 35,55 | 35,85 | 35,45 | 35,70 | 1,28% | 2.161,00 |
| 15.10.2024 | 35,10 | 35,35 | 34,63 | 35,25 | 0,57% | - |
| 14.10.2024 | 34,90 | 35,15 | 34,70 | 35,05 | 0,43% | 1.577,00 |
| 11.10.2024 | 35,00 | 35,15 | 34,60 | 34,90 | -0,29% | 2.080,00 |
| 10.10.2024 | 34,95 | 35,00 | 34,60 | 35,00 | 0,29% | 2.455,00 |
| 09.10.2024 | 34,50 | 34,90 | 34,50 | 34,90 | 0,29% | 1.791,00 |
| 08.10.2024 | 35,00 | 35,00 | 34,00 | 34,80 | -0,57% | 962,00 |
| 07.10.2024 | 35,35 | 35,35 | 34,70 | 35,00 | -1,27% | 2.712,00 |
| 04.10.2024 | 35,60 | 35,70 | 35,20 | 35,45 | -0,42% | 1.202,00 |
| 03.10.2024 | 35,60 | 35,70 | 35,35 | 35,60 | 0,00% | 1.332,00 |
| 02.10.2024 | 35,60 | 35,60 | 35,30 | 35,60 | 0,00% | 562,00 |
| 01.10.2024 | 34,60 | 35,60 | 34,40 | 35,60 | 2,30% | 6.470,00 |
| 30.09.2024 | 34,55 | 34,85 | 34,25 | 34,80 | 1,75% | 2.217,00 |
| 27.09.2024 | 34,55 | 34,55 | 34,20 | 34,20 | -0,87% | 1.944,00 |
| 26.09.2024 | 35,25 | 35,25 | 34,50 | 34,50 | -2,13% | 3.016,00 |
| 25.09.2024 | 35,65 | 35,65 | 35,10 | 35,25 | -1,12% | 1.368,00 |
| 24.09.2024 | 35,60 | 35,75 | 35,15 | 35,65 | 0,14% | 3.761,00 |
| 23.09.2024 | 36,20 | 36,20 | 35,50 | 35,60 | -0,70% | 1.259,00 |
| 20.09.2024 | 35,05 | 36,60 | 35,05 | 35,85 | 1,85% | 9.845,00 |
| 19.09.2024 | 35,45 | 35,55 | 34,75 | 35,20 | -0,71% | 2.928,00 |
| 18.09.2024 | 35,40 | 35,60 | 35,05 | 35,45 | 0,14% | 2.913,00 |
| 17.09.2024 | 35,40 | 35,50 | 35,05 | 35,40 | 0,00% | 3.827,00 |
| 16.09.2024 | 34,90 | 35,40 | 34,85 | 35,40 | 1,43% | 3.386,00 |
| 13.09.2024 | 34,95 | 35,30 | 34,75 | 34,90 | -0,14% | 6.350,00 |
| 12.09.2024 | 34,15 | 34,95 | 34,05 | 34,95 | 2,64% | 2.535,00 |
| 11.09.2024 | 34,10 | 34,25 | 34,00 | 34,05 | 0,00% | 1.350,00 |
| 10.09.2024 | 33,80 | 34,10 | 33,80 | 34,05 | 1,49% | 368,00 |
| 09.09.2024 | 34,35 | 34,35 | 33,55 | 33,55 | -1,76% | 2.842,00 |
| 06.09.2024 | 34,05 | 35,65 | 33,90 | 34,15 | 1,64% | 3.601,00 |
| 05.09.2024 | 34,55 | 34,55 | 33,50 | 33,60 | -2,61% | 3.354,00 |
| 04.09.2024 | 34,30 | 34,55 | 34,10 | 34,50 | 0,58% | 2.925,00 |
| 03.09.2024 | 34,40 | 34,40 | 34,10 | 34,30 | -0,15% | 1.292,00 |
| 02.09.2024 | 34,70 | 35,10 | 34,00 | 34,35 | -0,87% | 3.356,00 |
| 30.08.2024 | 34,75 | 35,40 | 34,50 | 34,65 | 0,43% | 3.921,00 |
| 29.08.2024 | 34,45 | 34,75 | 34,25 | 34,50 | 0,29% | 7.801,00 |
| 28.08.2024 | 33,65 | 34,55 | 33,50 | 34,40 | 1,33% | 4.356,00 |
| 27.08.2024 | 31,55 | 34,20 | 31,15 | 33,95 | 7,78% | 9.814,00 |
| 26.08.2024 | 31,40 | 31,60 | 31,10 | 31,50 | -0,32% | 1.814,00 |
| 23.08.2024 | 32,40 | 32,40 | 31,45 | 31,60 | -1,56% | 3.986,00 |
| 22.08.2024 | 31,60 | 32,10 | 31,45 | 32,10 | 0,94% | 2.609,00 |
| 21.08.2024 | 31,45 | 32,40 | 31,00 | 31,80 | 0,00% | 7.631,00 |
| 20.08.2024 | 34,20 | 34,35 | 31,35 | 31,80 | -7,02% | 17.064,00 |
| 19.08.2024 | 33,80 | 34,20 | 33,65 | 34,20 | 0,44% | 1.509,00 |
| 16.08.2024 | 33,65 | 34,05 | 33,00 | 34,05 | 1,34% | 1.743,00 |
| 15.08.2024 | 33,40 | 33,60 | 33,00 | 33,60 | 0,90% | 769,00 |
| 14.08.2024 | 33,80 | 33,80 | 33,15 | 33,30 | -0,75% | 1.841,00 |
| 13.08.2024 | 34,00 | 34,10 | 33,50 | 33,55 | -1,32% | 3.344,00 |
| 12.08.2024 | 34,15 | 34,20 | 33,25 | 34,00 | 0,59% | 1.987,00 |
| 09.08.2024 | 33,90 | 34,65 | 33,80 | 33,80 | -1,02% | 2.781,00 |
| 08.08.2024 | 34,00 | 34,70 | 34,00 | 34,15 | 0,44% | 3.733,00 |
| 07.08.2024 | 33,85 | 34,20 | 33,30 | 34,00 | 1,04% | 2.130,00 |
| 06.08.2024 | 33,80 | 34,00 | 33,15 | 33,65 | 0,90% | 1.614,00 |
| 05.08.2024 | 34,00 | 34,20 | 32,05 | 33,35 | -1,62% | 15.027,00 |