42,400€
-2,53%
Echtzeit-Aktienkurs Bijou Brigitte modische Accessoires AG
Bid:
Ask:
Aktienkurse zur Bijou Brigitte modische Accessoires AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 43,70 | 43,70 | 43,50 | 43,50 | -1,58% | 532,00 |
| 18.03.2026 | 43,90 | 44,30 | 43,50 | 44,20 | 1,61% | 330,00 |
| 17.03.2026 | 43,80 | 44,30 | 43,40 | 43,50 | -1,14% | 1.572,00 |
| 16.03.2026 | 43,60 | 44,50 | 43,50 | 44,00 | 1,85% | 1.705,00 |
| 13.03.2026 | 43,30 | 43,60 | 43,20 | 43,20 | 0,23% | 1.451,00 |
| 12.03.2026 | 43,90 | 43,90 | 43,10 | 43,10 | -0,69% | 537,00 |
| 11.03.2026 | 43,60 | 44,10 | 43,40 | 43,40 | 0,23% | 978,00 |
| 10.03.2026 | 43,00 | 43,60 | 43,00 | 43,30 | 1,88% | 765,00 |
| 09.03.2026 | 43,50 | 43,50 | 42,40 | 42,50 | -3,41% | 2.145,00 |
| 06.03.2026 | 44,00 | 44,30 | 42,20 | 44,00 | -0,68% | 3.887,00 |
| 05.03.2026 | 46,00 | 46,00 | 44,30 | 44,30 | -3,70% | 1.303,00 |
| 04.03.2026 | 41,90 | 46,30 | 41,70 | 46,00 | 9,00% | 4.923,00 |
| 03.03.2026 | 44,70 | 44,70 | 42,20 | 42,20 | -6,64% | 6.241,00 |
| 02.03.2026 | 45,90 | 46,20 | 45,20 | 45,20 | -1,95% | 3.030,00 |
| 27.02.2026 | 46,60 | 46,60 | 45,90 | 46,10 | -0,65% | 605,00 |
| 26.02.2026 | 46,10 | 46,40 | 45,50 | 46,40 | -0,43% | 2.083,00 |
| 25.02.2026 | 46,20 | 46,60 | 46,20 | 46,60 | 1,97% | 2.858,00 |
| 24.02.2026 | 46,20 | 46,60 | 45,60 | 45,70 | 0,00% | 2.258,00 |
| 23.02.2026 | 46,00 | 46,20 | 45,70 | 45,70 | 0,22% | 538,00 |
| 20.02.2026 | 45,80 | 45,90 | 45,40 | 45,60 | -0,22% | 1.301,00 |
| 19.02.2026 | 45,80 | 45,80 | 45,10 | 45,70 | 1,11% | 1.085,00 |
| 18.02.2026 | 44,30 | 45,50 | 44,30 | 45,20 | 0,89% | 1.754,00 |
| 17.02.2026 | 44,70 | 45,60 | 44,50 | 44,80 | 1,13% | 1.687,00 |
| 16.02.2026 | 44,60 | 44,90 | 44,30 | 44,30 | -0,23% | 194,00 |
| 13.02.2026 | 44,80 | 44,80 | 44,30 | 44,40 | 0,23% | 575,00 |
| 12.02.2026 | 44,60 | 44,60 | 44,30 | 44,30 | 0,23% | 257,00 |
| 11.02.2026 | 44,00 | 44,50 | 44,00 | 44,20 | 0,00% | 143,00 |
| 10.02.2026 | 44,40 | 45,00 | 44,20 | 44,20 | 0,45% | 3.077,00 |
| 09.02.2026 | 44,40 | 44,40 | 44,00 | 44,00 | -0,23% | 1.013,00 |
| 06.02.2026 | 43,90 | 44,30 | 43,60 | 44,10 | -0,68% | 2.626,00 |
| 05.02.2026 | 44,00 | 44,60 | 44,00 | 44,40 | 0,91% | 759,00 |
| 04.02.2026 | 44,80 | 45,10 | 44,00 | 44,00 | -1,12% | 1.095,00 |
| 03.02.2026 | 45,00 | 45,50 | 44,20 | 44,50 | -0,45% | 3.019,00 |
| 02.02.2026 | 43,70 | 45,30 | 43,70 | 44,70 | 3,23% | 2.675,00 |
| 30.01.2026 | 45,40 | 45,50 | 43,30 | 43,30 | -4,20% | 2.891,00 |
| 29.01.2026 | 44,00 | 45,40 | 43,70 | 45,20 | 2,73% | 2.908,00 |
| 28.01.2026 | 43,20 | 44,40 | 43,20 | 44,00 | 0,69% | 1.746,00 |
| 27.01.2026 | 43,90 | 44,40 | 43,70 | 43,70 | 0,92% | 2.095,00 |
| 26.01.2026 | 43,90 | 45,00 | 43,20 | 43,30 | -2,26% | 5.405,00 |
| 23.01.2026 | 44,00 | 44,70 | 44,00 | 44,30 | 1,84% | 698,00 |
| 22.01.2026 | 42,70 | 44,60 | 42,70 | 43,50 | 1,64% | 2.081,00 |
| 21.01.2026 | 42,70 | 43,00 | 42,60 | 42,80 | 0,23% | 1.347,00 |
| 20.01.2026 | 44,10 | 44,10 | 42,60 | 42,70 | -2,73% | 2.020,00 |
| 19.01.2026 | 43,20 | 44,60 | 43,00 | 43,90 | 0,92% | 2.632,00 |
| 16.01.2026 | 44,00 | 44,60 | 43,30 | 43,50 | -0,68% | 1.884,00 |
| 15.01.2026 | 44,60 | 44,60 | 43,00 | 43,80 | -1,79% | 3.929,00 |
| 14.01.2026 | 44,00 | 44,90 | 43,90 | 44,60 | 2,06% | 1.325,00 |
| 13.01.2026 | 43,70 | 44,80 | 43,70 | 43,70 | 0,23% | 3.376,00 |
| 12.01.2026 | 42,20 | 43,90 | 42,20 | 43,60 | 3,32% | 5.995,00 |
| 09.01.2026 | 42,40 | 43,10 | 41,80 | 42,20 | 0,72% | 3.366,00 |
| 08.01.2026 | 41,70 | 42,30 | 41,20 | 41,90 | 1,45% | 2.708,00 |
| 07.01.2026 | 41,50 | 41,80 | 40,90 | 41,30 | 0,00% | 1.309,00 |
| 06.01.2026 | 41,60 | 41,90 | 41,10 | 41,30 | 0,00% | 2.554,00 |
| 05.01.2026 | 41,30 | 41,60 | 41,20 | 41,30 | 0,24% | 2.636,00 |
| 02.01.2026 | 41,10 | 41,60 | 40,40 | 41,20 | -0,24% | 3.536,00 |
| 30.12.2025 | 41,40 | 41,40 | 40,40 | 41,30 | 0,49% | 499,00 |
| 29.12.2025 | 40,70 | 41,20 | 39,90 | 41,10 | 0,24% | 2.361,00 |
| 23.12.2025 | 41,00 | 41,00 | 40,10 | 41,00 | 0,99% | 2.173,00 |
| 22.12.2025 | 40,30 | 40,70 | 39,90 | 40,60 | -0,25% | 1.511,00 |
| 19.12.2025 | 39,60 | 40,70 | 39,50 | 40,70 | 1,50% | 3.768,00 |
| 18.12.2025 | 39,80 | 40,20 | 39,50 | 40,10 | -0,25% | 932,00 |
| 17.12.2025 | 40,00 | 40,20 | 39,80 | 40,20 | 0,00% | 1.810,00 |
| 16.12.2025 | 40,40 | 40,50 | 39,80 | 40,20 | 0,00% | 2.208,00 |
| 15.12.2025 | 40,10 | 40,20 | 39,60 | 40,20 | 1,01% | 3.848,00 |
| 12.12.2025 | 39,40 | 40,10 | 39,40 | 39,80 | 0,00% | 1.079,00 |
| 11.12.2025 | 39,60 | 39,80 | 39,20 | 39,80 | -0,25% | 2.727,00 |
| 10.12.2025 | 39,70 | 39,90 | 39,30 | 39,90 | 0,25% | 1.121,00 |
| 09.12.2025 | 39,40 | 40,20 | 39,20 | 39,80 | 1,53% | 1.418,00 |
| 08.12.2025 | 39,70 | 40,00 | 39,00 | 39,20 | -0,25% | 2.337,00 |
| 05.12.2025 | 39,60 | 39,90 | 38,90 | 39,30 | 0,00% | 1.515,00 |
| 04.12.2025 | 40,80 | 40,80 | 39,30 | 39,30 | -3,20% | 1.320,00 |
| 03.12.2025 | 39,40 | 40,60 | 39,40 | 40,60 | 2,01% | 1.202,00 |
| 02.12.2025 | 39,30 | 39,80 | 38,90 | 39,80 | 2,05% | 1.356,00 |
| 01.12.2025 | 39,10 | 39,50 | 38,70 | 39,00 | -0,51% | 2.196,00 |
| 28.11.2025 | 39,30 | 39,40 | 39,00 | 39,20 | -0,51% | 512,00 |
| 27.11.2025 | 39,40 | 39,40 | 38,90 | 39,40 | 0,51% | 628,00 |
| 26.11.2025 | 38,90 | 39,20 | 38,10 | 39,20 | -0,51% | 784,00 |
| 25.11.2025 | 39,00 | 39,40 | 38,90 | 39,40 | 1,29% | 283,00 |
| 24.11.2025 | 39,40 | 39,40 | 38,30 | 38,90 | -0,51% | 1.591,00 |
| 21.11.2025 | 38,50 | 39,10 | 38,20 | 39,10 | 2,62% | 2.220,00 |
| 20.11.2025 | 39,70 | 39,70 | 37,80 | 38,10 | -3,30% | 3.641,00 |
| 19.11.2025 | 39,50 | 39,80 | 39,20 | 39,40 | -1,01% | 363,00 |
| 18.11.2025 | 39,70 | 39,90 | 39,40 | 39,80 | 0,00% | 379,00 |
| 17.11.2025 | 39,70 | 40,00 | 39,40 | 39,80 | 1,02% | 585,00 |
| 14.11.2025 | 40,00 | 40,00 | 39,00 | 39,40 | -1,50% | 2.192,00 |
| 13.11.2025 | 39,90 | 40,00 | 39,40 | 40,00 | 0,00% | 728,00 |
| 12.11.2025 | 40,00 | 40,00 | 39,70 | 40,00 | 0,00% | 198,00 |
| 11.11.2025 | 39,40 | 40,30 | 39,40 | 40,00 | 2,04% | 1.579,00 |
| 10.11.2025 | 39,20 | 39,70 | 39,20 | 39,20 | -1,01% | 631,00 |
| 07.11.2025 | 40,40 | 40,40 | 39,30 | 39,60 | -2,22% | 524,00 |
| 06.11.2025 | 40,20 | 40,50 | 39,90 | 40,50 | 0,00% | 541,00 |
| 05.11.2025 | 40,00 | 40,50 | 39,90 | 40,50 | 0,25% | 602,00 |
| 04.11.2025 | 40,50 | 40,50 | 40,00 | 40,40 | -1,22% | 1.215,00 |
| 03.11.2025 | 40,50 | 41,00 | 40,10 | 40,90 | 0,49% | 751,00 |
| 31.10.2025 | 40,60 | 41,00 | 40,30 | 40,70 | 0,25% | 1.070,00 |
| 30.10.2025 | 40,60 | 40,80 | 40,40 | 40,60 | -1,22% | 277,00 |
| 29.10.2025 | 40,80 | 41,10 | 40,80 | 41,10 | 0,00% | 200,00 |
| 28.10.2025 | 40,90 | 41,10 | 40,50 | 41,10 | 1,48% | 1.357,00 |
| 27.10.2025 | 41,20 | 41,20 | 40,50 | 40,50 | -1,70% | 269,00 |
| 24.10.2025 | 40,90 | 41,20 | 40,60 | 41,20 | -0,48% | 245,00 |