41,750€
-0,60%
Echtzeit-Aktienkurs Bijou Brigitte modische Accessoires AG
Bid:
Ask:
Aktienkurse zur Bijou Brigitte modische Accessoires AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 42,20 | 42,30 | 41,80 | 42,00 | 0,00% | 1.567,00 |
| 08.05.2025 | 42,60 | 42,60 | 41,90 | 42,00 | -0,94% | 3.746,00 |
| 07.05.2025 | 43,20 | 43,20 | 42,20 | 42,40 | -1,17% | 2.825,00 |
| 06.05.2025 | 42,80 | 42,90 | 42,50 | 42,90 | -0,69% | 5.857,00 |
| 05.05.2025 | 43,20 | 43,30 | 42,70 | 43,20 | 1,17% | 5.549,00 |
| 02.05.2025 | 42,80 | 43,40 | 42,50 | 42,70 | 0,71% | 7.737,00 |
| 30.04.2025 | 43,00 | 43,30 | 41,60 | 42,40 | -0,47% | 10.869,00 |
| 29.04.2025 | 42,30 | 42,90 | 41,70 | 42,60 | -0,23% | 8.874,00 |
| 28.04.2025 | 41,80 | 42,70 | 41,40 | 42,70 | 2,40% | 8.201,00 |
| 25.04.2025 | 39,90 | 41,70 | 39,90 | 41,70 | 5,30% | 7.609,00 |
| 24.04.2025 | 41,50 | 41,70 | 39,30 | 39,60 | -4,12% | 12.625,00 |
| 23.04.2025 | 40,90 | 41,40 | 39,80 | 41,30 | 2,48% | 6.798,00 |
| 22.04.2025 | 39,90 | 40,40 | 39,30 | 40,30 | 2,03% | 10.776,00 |
| 17.04.2025 | 39,60 | 39,80 | 38,90 | 39,50 | 0,77% | 12.678,00 |
| 16.04.2025 | 38,30 | 39,20 | 37,40 | 39,20 | 2,35% | 8.589,00 |
| 15.04.2025 | 38,80 | 39,60 | 38,30 | 38,30 | -0,52% | 7.419,00 |
| 14.04.2025 | 38,40 | 38,90 | 37,20 | 38,50 | 0,79% | 12.088,00 |
| 11.04.2025 | 36,40 | 38,90 | 36,40 | 38,20 | 6,70% | 9.256,00 |
| 10.04.2025 | 37,90 | 37,90 | 35,80 | 35,80 | 1,13% | 6.917,00 |
| 09.04.2025 | 35,60 | 35,70 | 35,20 | 35,40 | -0,56% | 12.502,00 |
| 08.04.2025 | 35,90 | 36,40 | 35,50 | 35,60 | 0,85% | 12.621,00 |
| 07.04.2025 | 35,50 | 35,90 | 34,40 | 35,30 | -5,49% | 15.626,00 |
| 04.04.2025 | 38,05 | 38,05 | 36,40 | 37,35 | -1,71% | 7.036,00 |
| 03.04.2025 | 38,35 | 38,40 | 37,35 | 38,00 | -0,91% | 8.770,00 |
| 02.04.2025 | 38,50 | 38,60 | 37,95 | 38,35 | -0,26% | 9.384,00 |
| 01.04.2025 | 38,30 | 39,25 | 37,90 | 38,45 | 1,45% | 10.239,00 |
| 31.03.2025 | 39,35 | 39,35 | 37,50 | 37,90 | -2,70% | 12.022,00 |
| 28.03.2025 | 39,05 | 39,35 | 38,65 | 38,95 | -0,26% | 9.673,00 |
| 27.03.2025 | 37,95 | 39,80 | 37,95 | 39,05 | 2,49% | 8.834,00 |
| 26.03.2025 | 37,80 | 38,20 | 37,30 | 38,10 | 0,79% | 4.812,00 |
| 25.03.2025 | 37,80 | 38,15 | 37,65 | 37,80 | 0,13% | 3.434,00 |
| 24.03.2025 | 37,35 | 38,65 | 37,30 | 37,75 | 1,48% | 16.246,00 |
| 21.03.2025 | 37,90 | 38,00 | 37,15 | 37,20 | -0,93% | 5.632,00 |
| 20.03.2025 | 36,60 | 37,55 | 36,50 | 37,55 | 3,16% | 5.853,00 |
| 19.03.2025 | 36,95 | 37,70 | 36,20 | 36,40 | -1,09% | 5.397,00 |
| 18.03.2025 | 35,50 | 37,05 | 35,50 | 36,80 | 1,94% | 5.382,00 |
| 17.03.2025 | 35,40 | 36,10 | 34,65 | 36,10 | 2,85% | 5.619,00 |
| 14.03.2025 | 35,10 | 35,50 | 34,20 | 35,10 | 0,86% | 8.093,00 |
| 13.03.2025 | 35,35 | 35,55 | 34,80 | 34,80 | -1,00% | 3.646,00 |
| 12.03.2025 | 35,10 | 35,40 | 34,80 | 35,15 | 0,86% | 5.522,00 |
| 11.03.2025 | 34,90 | 35,20 | 34,85 | 34,85 | -0,71% | 3.497,00 |
| 10.03.2025 | 35,10 | 35,45 | 34,85 | 35,10 | -0,28% | 1.620,00 |
| 07.03.2025 | 35,00 | 35,90 | 34,80 | 35,20 | 0,86% | 4.383,00 |
| 06.03.2025 | 35,50 | 35,50 | 34,55 | 34,90 | -1,55% | 4.095,00 |
| 05.03.2025 | 35,10 | 35,55 | 35,00 | 35,45 | 1,00% | 2.324,00 |
| 04.03.2025 | 35,50 | 35,50 | 34,70 | 35,10 | -0,99% | 2.794,00 |
| 03.03.2025 | 35,85 | 35,85 | 35,00 | 35,45 | -0,98% | 5.228,00 |
| 28.02.2025 | 36,80 | 36,80 | 35,80 | 35,80 | -1,78% | 4.534,00 |
| 27.02.2025 | 36,50 | 36,50 | 35,85 | 36,45 | -0,27% | 2.046,00 |
| 26.02.2025 | 37,00 | 37,00 | 36,00 | 36,55 | -0,14% | 2.424,00 |
| 25.02.2025 | 36,95 | 36,95 | 35,90 | 36,60 | -0,27% | 2.183,00 |
| 24.02.2025 | 37,05 | 37,05 | 36,50 | 36,70 | -0,81% | 1.190,00 |
| 21.02.2025 | 35,45 | 37,00 | 35,15 | 37,00 | 5,56% | 1.653,00 |
| 20.02.2025 | 36,20 | 36,25 | 35,05 | 35,05 | -2,64% | 4.211,00 |
| 19.02.2025 | 37,25 | 37,40 | 35,90 | 36,00 | -2,44% | 6.164,00 |
| 18.02.2025 | 36,75 | 37,45 | 36,50 | 36,90 | 0,82% | 4.341,00 |
| 17.02.2025 | 37,45 | 38,20 | 36,60 | 36,60 | -2,40% | 3.757,00 |
| 14.02.2025 | 37,50 | 37,50 | 37,10 | 37,50 | 0,00% | 1.347,00 |
| 13.02.2025 | 38,20 | 38,60 | 37,35 | 37,50 | -1,32% | 2.930,00 |
| 12.02.2025 | 38,15 | 38,85 | 38,00 | 38,00 | -0,26% | 2.929,00 |
| 11.02.2025 | 37,75 | 38,10 | 37,70 | 38,10 | 1,06% | 74,00 |
| 10.02.2025 | 37,35 | 38,35 | 37,35 | 37,70 | 0,94% | 1.627,00 |
| 07.02.2025 | 37,80 | 38,15 | 37,35 | 37,35 | -0,27% | 1.763,00 |
| 06.02.2025 | 37,25 | 37,60 | 37,25 | 37,45 | 0,54% | 645,00 |
| 05.02.2025 | 37,85 | 37,85 | 36,70 | 37,25 | -1,59% | 2.510,00 |
| 04.02.2025 | 38,60 | 38,60 | 37,85 | 37,85 | -0,79% | 1.767,00 |
| 03.02.2025 | 36,85 | 38,45 | 36,85 | 38,15 | 1,46% | 3.330,00 |
| 31.01.2025 | 37,45 | 38,00 | 37,20 | 37,60 | -0,66% | 1.561,00 |
| 30.01.2025 | 38,10 | 38,10 | 37,75 | 37,85 | -1,05% | 2.076,00 |
| 29.01.2025 | 37,50 | 38,50 | 37,45 | 38,25 | 0,92% | 3.346,00 |
| 28.01.2025 | 37,05 | 38,40 | 36,85 | 37,90 | 3,84% | 4.936,00 |
| 27.01.2025 | 37,65 | 37,65 | 35,80 | 36,50 | -3,69% | 3.243,00 |
| 24.01.2025 | 37,10 | 38,00 | 37,00 | 37,90 | 2,29% | 2.986,00 |
| 23.01.2025 | 36,90 | 37,05 | 36,55 | 37,05 | 0,95% | 3.580,00 |
| 22.01.2025 | 36,45 | 36,95 | 36,45 | 36,70 | 1,52% | 5.141,00 |
| 21.01.2025 | 36,55 | 37,25 | 36,05 | 36,15 | -1,09% | 3.839,00 |
| 20.01.2025 | 36,40 | 36,80 | 36,35 | 36,55 | 0,55% | 1.295,00 |
| 17.01.2025 | 35,80 | 36,60 | 35,80 | 36,35 | 1,54% | 1.835,00 |
| 16.01.2025 | 35,95 | 36,00 | 35,80 | 35,80 | -0,14% | 784,00 |
| 15.01.2025 | 35,45 | 35,95 | 35,30 | 35,85 | 0,99% | 2.339,00 |
| 14.01.2025 | 35,85 | 36,20 | 35,25 | 35,50 | -1,11% | 2.382,00 |
| 13.01.2025 | 35,25 | 35,90 | 35,25 | 35,90 | 1,56% | 3.284,00 |
| 10.01.2025 | 36,00 | 36,00 | 35,05 | 35,35 | -2,35% | 1.945,00 |
| 09.01.2025 | 35,85 | 36,35 | 35,85 | 36,20 | 0,70% | 1.686,00 |
| 08.01.2025 | 35,80 | 36,60 | 35,70 | 35,95 | 0,42% | 2.914,00 |
| 07.01.2025 | 35,60 | 35,80 | 34,75 | 35,80 | 1,56% | 3.268,00 |
| 06.01.2025 | 35,05 | 35,75 | 35,00 | 35,25 | 0,00% | 4.357,00 |
| 03.01.2025 | 34,50 | 35,25 | 34,50 | 35,25 | 2,03% | 3.549,00 |
| 02.01.2025 | 34,45 | 34,60 | 34,20 | 34,55 | 1,17% | 2.874,00 |
| 30.12.2024 | 34,20 | 34,20 | 33,80 | 34,15 | -0,15% | 2.274,00 |
| 27.12.2024 | 33,85 | 34,30 | 33,85 | 34,20 | 1,18% | 2.886,00 |
| 23.12.2024 | 34,60 | 35,05 | 33,80 | 33,80 | -1,31% | 5.281,00 |
| 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 |