44,650€
1,94%
Echtzeit-Aktienkurs Bijou Brigitte modische Accessoires AG
Bid:
Ask:
Aktienkurse zur Bijou Brigitte modische Accessoires AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2023 | 44,15 | 45,95 | 43,60 | 45,50 | 3,88% | - |
| 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 |
| 17.01.2023 | 42,80 | 43,00 | 42,20 | 42,40 | 0,47% | 3.216,00 |
| 16.01.2023 | 42,70 | 43,50 | 42,00 | 42,20 | -0,94% | 7.567,00 |
| 13.01.2023 | 41,00 | 42,90 | 41,00 | 42,60 | 3,90% | 13.122,00 |
| 12.01.2023 | 41,20 | 41,30 | 40,70 | 41,00 | 0,24% | 1.635,00 |
| 11.01.2023 | 41,20 | 41,40 | 40,60 | 40,90 | -0,97% | 4.537,00 |
| 10.01.2023 | 41,50 | 41,50 | 41,00 | 41,30 | -0,48% | 1.315,00 |
| 09.01.2023 | 41,60 | 41,70 | 40,40 | 41,50 | -0,48% | 5.518,00 |
| 06.01.2023 | 41,40 | 41,70 | 41,00 | 41,70 | 0,72% | 4.638,00 |
| 05.01.2023 | 42,30 | 42,30 | 40,30 | 41,40 | -2,36% | 4.072,00 |
| 04.01.2023 | 42,20 | 42,60 | 41,80 | 42,40 | 0,71% | 5.127,00 |
| 03.01.2023 | 42,90 | 43,00 | 42,10 | 42,10 | -1,41% | 3.162,00 |
| 02.01.2023 | 43,00 | 43,50 | 42,40 | 42,70 | 0,23% | 3.575,00 |
| 30.12.2022 | 42,60 | 43,60 | 42,40 | 42,60 | 0,00% | 6.108,00 |
| 29.12.2022 | 42,30 | 42,60 | 41,80 | 42,60 | 0,71% | 6.412,00 |
| 28.12.2022 | 42,80 | 42,90 | 42,20 | 42,30 | -0,70% | 1.474,00 |
| 27.12.2022 | 41,80 | 43,00 | 41,80 | 42,60 | 2,90% | 7.794,00 |
| 23.12.2022 | 41,10 | 42,00 | 41,00 | 41,40 | 6,15% | 12.670,00 |
| 22.12.2022 | 39,30 | 39,70 | 39,00 | 39,00 | 0,00% | 3.612,00 |
| 21.12.2022 | 38,60 | 39,50 | 38,60 | 39,00 | 1,30% | 1.549,00 |
| 20.12.2022 | 39,00 | 39,00 | 38,50 | 38,50 | -0,52% | 3.382,00 |
| 19.12.2022 | 39,00 | 39,40 | 38,50 | 38,70 | 0,00% | 3.872,00 |
| 16.12.2022 | 39,00 | 39,20 | 38,50 | 38,70 | 0,52% | 2.179,00 |
| 15.12.2022 | 39,10 | 39,40 | 38,50 | 38,50 | -2,28% | 2.609,00 |
| 14.12.2022 | 40,00 | 40,00 | 39,30 | 39,40 | 0,25% | 9.337,00 |
| 13.12.2022 | 39,10 | 40,70 | 39,00 | 39,30 | 0,77% | 21.051,00 |
| 12.12.2022 | 38,50 | 39,00 | 38,20 | 39,00 | 1,83% | 5.315,00 |
| 09.12.2022 | 38,30 | 39,00 | 38,30 | 38,30 | 0,00% | 3.806,00 |
| 08.12.2022 | 36,80 | 38,30 | 36,60 | 38,30 | 3,23% | 9.479,00 |
| 07.12.2022 | 36,70 | 37,10 | 36,50 | 37,10 | 0,27% | 7.859,00 |
| 06.12.2022 | 37,00 | 37,10 | 36,60 | 37,00 | -0,27% | 3.268,00 |
| 05.12.2022 | 37,10 | 37,10 | 36,70 | 37,10 | 0,27% | 3.166,00 |
| 02.12.2022 | 37,00 | 37,00 | 36,70 | 37,00 | 0,00% | 2.911,00 |
| 01.12.2022 | 37,00 | 37,30 | 37,00 | 37,00 | 0,82% | 2.738,00 |
| 30.11.2022 | 36,60 | 37,00 | 36,60 | 36,70 | 0,55% | 2.394,00 |
| 29.11.2022 | 36,30 | 36,80 | 36,00 | 36,50 | 0,00% | 4.684,00 |
| 28.11.2022 | 36,00 | 36,50 | 35,60 | 36,50 | 1,67% | 1.935,00 |
| 25.11.2022 | 36,20 | 36,20 | 35,60 | 35,90 | -0,83% | 2.172,00 |
| 24.11.2022 | 35,40 | 36,20 | 35,40 | 36,20 | 2,26% | 1.311,00 |
| 23.11.2022 | 35,10 | 35,40 | 35,10 | 35,40 | -0,84% | 411,00 |
| 22.11.2022 | 36,20 | 36,20 | 35,40 | 35,70 | -1,38% | 840,00 |
| 21.11.2022 | 35,70 | 36,20 | 35,40 | 36,20 | 1,69% | 1.804,00 |
| 18.11.2022 | 36,10 | 36,80 | 35,60 | 35,60 | -1,11% | 3.740,00 |
| 17.11.2022 | 35,60 | 36,20 | 35,10 | 36,00 | -0,55% | 3.326,00 |
| 16.11.2022 | 35,40 | 36,80 | 35,20 | 36,20 | 2,26% | 2.781,00 |
| 15.11.2022 | 34,30 | 35,40 | 34,30 | 35,40 | 2,91% | 7.701,00 |
| 14.11.2022 | 34,60 | 35,40 | 34,00 | 34,40 | -0,29% | 4.181,00 |
| 11.11.2022 | 34,00 | 34,50 | 33,50 | 34,50 | 0,88% | 925,00 |
| 10.11.2022 | 33,10 | 34,20 | 33,00 | 34,20 | 2,40% | 1.302,00 |
| 09.11.2022 | 33,70 | 33,70 | 33,00 | 33,40 | 0,60% | 1.321,00 |
| 08.11.2022 | 34,00 | 34,00 | 33,20 | 33,20 | -3,21% | 1.491,00 |
| 07.11.2022 | 34,00 | 34,30 | 33,60 | 34,30 | 0,00% | 1.556,00 |