35,250€
-0,42%
Echtzeit-Aktienkurs BIJOU BRIGITTE O.N.
Bid:
Ask:
Aktienkurse zur BIJOU BRIGITTE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 33,85 | 34,95 | 33,65 | 33,90 | 0,44% | 5.826,00 |
| 01.08.2024 | 35,85 | 35,85 | 33,65 | 33,75 | -4,80% | 4.936,00 |
| 31.07.2024 | 35,50 | 36,05 | 34,90 | 35,45 | 0,71% | 8.301,00 |
| 30.07.2024 | 34,75 | 36,00 | 34,45 | 35,20 | 2,03% | 7.080,00 |
| 29.07.2024 | 34,45 | 34,60 | 34,35 | 34,50 | 1,17% | 3.712,00 |
| 26.07.2024 | 33,80 | 34,15 | 33,25 | 34,10 | 1,94% | 5.252,00 |
| 25.07.2024 | 33,55 | 33,55 | 32,30 | 33,45 | 0,60% | 5.741,00 |
| 24.07.2024 | 33,25 | 33,35 | 31,80 | 33,25 | 0,00% | 10.792,00 |
| 23.07.2024 | 33,25 | 33,65 | 32,85 | 33,25 | 0,45% | 6.939,00 |
| 22.07.2024 | 33,10 | 33,30 | 32,85 | 33,10 | 0,15% | 8.642,00 |
| 19.07.2024 | 33,75 | 34,00 | 33,05 | 33,05 | -2,51% | 4.205,00 |
| 18.07.2024 | 33,70 | 34,15 | 33,35 | 33,90 | -1,02% | 8.338,00 |
| 17.07.2024 | 34,50 | 34,70 | 34,05 | 34,25 | -1,01% | 3.344,00 |
| 16.07.2024 | 34,95 | 35,00 | 34,55 | 34,60 | -0,43% | 1.970,00 |
| 15.07.2024 | 34,95 | 34,95 | 34,55 | 34,75 | -0,43% | 3.843,00 |
| 12.07.2024 | 35,00 | 35,10 | 34,55 | 34,90 | -0,71% | 11.704,00 |
| 11.07.2024 | 35,50 | 36,10 | 34,65 | 35,15 | -0,85% | 12.002,00 |
| 10.07.2024 | 35,25 | 35,45 | 34,60 | 35,45 | 1,87% | 4.280,00 |
| 09.07.2024 | 35,40 | 35,60 | 34,60 | 34,80 | -1,69% | 6.625,00 |
| 08.07.2024 | 35,30 | 36,45 | 35,30 | 35,40 | 0,14% | 12.199,00 |
| 05.07.2024 | 35,60 | 35,70 | 35,25 | 35,35 | 0,14% | 1.586,00 |
| 04.07.2024 | 35,25 | 35,70 | 35,25 | 35,30 | 0,00% | 1.464,00 |
| 03.07.2024 | 35,05 | 35,80 | 35,00 | 35,30 | 1,15% | 4.636,00 |
| 02.07.2024 | 35,55 | 36,10 | 34,75 | 34,90 | -1,97% | 9.349,00 |
| 01.07.2024 | 36,90 | 37,25 | 35,50 | 35,60 | -2,47% | 8.215,00 |
| 28.06.2024 | 37,70 | 38,35 | 36,50 | 36,50 | -12,26% | 14.913,00 |
| 27.06.2024 | 41,15 | 42,10 | 40,75 | 41,60 | 1,09% | 8.656,00 |
| 26.06.2024 | 40,70 | 42,00 | 40,20 | 41,15 | 1,73% | 10.991,00 |
| 25.06.2024 | 41,15 | 41,75 | 38,00 | 40,45 | -2,18% | 28.022,00 |
| 24.06.2024 | 40,80 | 41,85 | 40,60 | 41,35 | 1,47% | 9.981,00 |
| 21.06.2024 | 41,00 | 41,70 | 40,40 | 40,75 | -0,97% | 9.588,00 |
| 20.06.2024 | 40,55 | 41,85 | 40,50 | 41,15 | -0,36% | 6.045,00 |
| 19.06.2024 | 40,75 | 41,90 | 40,75 | 41,30 | 0,98% | 1.902,00 |
| 18.06.2024 | 41,60 | 41,95 | 40,70 | 40,90 | -1,45% | 8.333,00 |
| 17.06.2024 | 41,05 | 41,50 | 41,00 | 41,50 | 1,22% | 4.462,00 |
| 14.06.2024 | 42,05 | 42,10 | 41,00 | 41,00 | -3,07% | 6.286,00 |
| 13.06.2024 | 43,00 | 43,00 | 41,95 | 42,30 | -1,17% | 7.429,00 |
| 12.06.2024 | 43,35 | 43,60 | 42,30 | 42,80 | -0,12% | 9.643,00 |
| 11.06.2024 | 42,75 | 43,35 | 42,40 | 42,85 | 1,30% | 5.645,00 |
| 10.06.2024 | 43,05 | 44,20 | 41,95 | 42,30 | -2,76% | 8.822,00 |
| 07.06.2024 | 44,00 | 44,00 | 42,75 | 43,50 | -0,11% | 5.368,00 |
| 06.06.2024 | 43,85 | 44,00 | 43,40 | 43,55 | 0,46% | 2.189,00 |
| 05.06.2024 | 43,55 | 43,75 | 43,10 | 43,35 | -1,25% | 3.943,00 |
| 04.06.2024 | 43,40 | 44,40 | 43,40 | 43,90 | 1,15% | 14.428,00 |
| 03.06.2024 | 43,10 | 43,60 | 42,95 | 43,40 | 1,88% | 4.623,00 |
| 31.05.2024 | 43,10 | 43,70 | 42,60 | 42,60 | -0,93% | 6.246,00 |
| 30.05.2024 | 43,20 | 43,20 | 42,70 | 43,00 | -0,35% | 1.740,00 |
| 29.05.2024 | 42,65 | 43,15 | 42,45 | 43,15 | 0,00% | 2.887,00 |
| 28.05.2024 | 42,75 | 43,50 | 42,70 | 43,15 | 2,13% | 1.754,00 |
| 27.05.2024 | 43,25 | 43,50 | 42,10 | 42,25 | -1,29% | 6.467,00 |
| 24.05.2024 | 43,95 | 44,25 | 42,70 | 42,80 | -1,61% | 8.238,00 |
| 23.05.2024 | 43,95 | 43,95 | 43,35 | 43,50 | -0,23% | 3.002,00 |
| 22.05.2024 | 44,20 | 44,25 | 43,60 | 43,60 | -0,91% | 3.882,00 |
| 21.05.2024 | 44,35 | 44,60 | 43,50 | 44,00 | -0,90% | 17.048,00 |
| 20.05.2024 | 43,50 | 44,70 | 43,50 | 44,40 | 2,19% | 6.808,00 |
| 17.05.2024 | 44,00 | 44,00 | 43,05 | 43,45 | -1,03% | 8.394,00 |
| 16.05.2024 | 42,20 | 44,00 | 42,20 | 43,90 | 4,65% | 18.281,00 |
| 15.05.2024 | 41,70 | 41,95 | 41,40 | 41,95 | 0,60% | 5.449,00 |
| 14.05.2024 | 41,60 | 41,70 | 41,50 | 41,70 | 0,48% | 5.708,00 |
| 13.05.2024 | 40,60 | 41,50 | 40,60 | 41,50 | 2,85% | 13.656,00 |
| 10.05.2024 | 40,50 | 40,50 | 40,00 | 40,35 | 0,00% | 9.842,00 |
| 09.05.2024 | 38,95 | 40,65 | 38,95 | 40,35 | 4,81% | 2.928,00 |
| 08.05.2024 | 39,20 | 39,70 | 38,45 | 38,50 | -2,41% | 12.750,00 |
| 07.05.2024 | 39,60 | 39,60 | 38,65 | 39,45 | 0,51% | 7.317,00 |
| 06.05.2024 | 38,30 | 39,70 | 38,30 | 39,25 | 3,15% | 11.963,00 |
| 03.05.2024 | 38,25 | 38,30 | 38,00 | 38,05 | 0,00% | 4.590,00 |
| 02.05.2024 | 38,20 | 38,45 | 37,70 | 38,05 | -0,65% | 3.072,00 |