52,700€
-0,19%
Echtzeit-Aktienkurs Bijou Brigitte modische Accessoires AG
Bid:
Ask:
Aktienkurse zur Bijou Brigitte modische Accessoires AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 53,00 | 53,20 | 52,40 | 53,00 | 0,38% | 2.966,00 |
| 21.05.2026 | 53,00 | 53,20 | 52,60 | 52,80 | -0,38% | 3.311,00 |
| 20.05.2026 | 52,60 | 53,80 | 52,20 | 53,00 | 0,76% | 9.455,00 |
| 19.05.2026 | 53,20 | 53,20 | 52,40 | 52,60 | -1,13% | 1.808,00 |
| 18.05.2026 | 52,60 | 53,40 | 52,20 | 53,20 | 1,53% | 7.672,00 |
| 15.05.2026 | 52,00 | 53,40 | 52,00 | 52,40 | 0,00% | 3.595,00 |
| 14.05.2026 | 52,60 | 52,60 | 52,00 | 52,40 | 0,77% | 2.292,00 |
| 13.05.2026 | 51,80 | 52,40 | 51,40 | 52,00 | 1,17% | 2.424,00 |
| 12.05.2026 | 51,80 | 52,40 | 50,80 | 51,40 | -1,53% | 4.508,00 |
| 11.05.2026 | 50,00 | 52,20 | 50,00 | 52,20 | 4,40% | 10.847,00 |
| 08.05.2026 | 50,60 | 50,60 | 49,00 | 50,00 | -1,19% | 9.273,00 |
| 07.05.2026 | 50,00 | 50,60 | 49,50 | 50,60 | 0,80% | 5.780,00 |
| 06.05.2026 | 49,50 | 50,20 | 49,00 | 50,20 | 1,83% | 6.256,00 |
| 05.05.2026 | 49,70 | 49,80 | 48,60 | 49,30 | -1,00% | 7.584,00 |
| 04.05.2026 | 49,80 | 50,40 | 49,20 | 49,80 | 0,40% | 8.645,00 |
| 30.04.2026 | 49,40 | 50,00 | 48,70 | 49,60 | -0,20% | 3.516,00 |
| 29.04.2026 | 49,30 | 49,80 | 48,70 | 49,70 | 1,02% | 5.659,00 |
| 28.04.2026 | 50,00 | 50,40 | 48,60 | 49,20 | -0,81% | 7.899,00 |
| 27.04.2026 | 51,00 | 51,00 | 49,60 | 49,60 | -2,36% | 10.798,00 |
| 24.04.2026 | 50,80 | 51,40 | 50,60 | 50,80 | -0,78% | 2.600,00 |
| 23.04.2026 | 50,40 | 51,80 | 50,00 | 51,20 | 2,40% | 5.782,00 |
| 22.04.2026 | 49,80 | 50,00 | 49,00 | 50,00 | 0,00% | 1.977,00 |
| 21.04.2026 | 50,00 | 50,00 | 49,10 | 50,00 | -0,40% | 3.944,00 |
| 20.04.2026 | 50,60 | 50,60 | 49,20 | 50,20 | 0,80% | 7.432,00 |
| 17.04.2026 | 50,20 | 51,20 | 49,60 | 49,80 | -1,19% | 2.843,00 |
| 16.04.2026 | 50,80 | 51,00 | 49,70 | 50,40 | -0,79% | 3.131,00 |
| 15.04.2026 | 49,30 | 51,00 | 48,80 | 50,80 | 3,89% | 4.446,00 |
| 14.04.2026 | 47,70 | 49,20 | 47,70 | 48,90 | 1,45% | 2.923,00 |
| 13.04.2026 | 48,00 | 48,20 | 47,60 | 48,20 | 0,00% | 3.408,00 |
| 10.04.2026 | 47,50 | 48,30 | 47,30 | 48,20 | 1,69% | 4.633,00 |
| 09.04.2026 | 46,20 | 47,40 | 46,20 | 47,40 | 3,04% | 5.739,00 |
| 08.04.2026 | 44,50 | 47,20 | 43,50 | 46,00 | 4,78% | 16.016,00 |
| 07.04.2026 | 43,40 | 44,20 | 43,40 | 43,90 | 2,33% | 2.709,00 |
| 02.04.2026 | 44,80 | 44,80 | 42,90 | 42,90 | 0,94% | 289,00 |
| 01.04.2026 | 45,00 | 45,00 | 42,50 | 42,50 | -3,41% | 1.972,00 |
| 31.03.2026 | 42,50 | 44,00 | 42,50 | 44,00 | 3,77% | 2.047,00 |
| 30.03.2026 | 44,00 | 44,00 | 42,40 | 42,40 | -2,53% | 1.529,00 |
| 27.03.2026 | 43,70 | 44,00 | 43,20 | 43,50 | 0,69% | 1.576,00 |
| 26.03.2026 | 45,00 | 45,30 | 43,20 | 43,20 | -2,70% | 3.136,00 |
| 25.03.2026 | 42,60 | 45,60 | 42,60 | 44,40 | 3,02% | 3.068,00 |
| 24.03.2026 | 43,60 | 43,60 | 42,00 | 43,10 | -0,92% | 2.346,00 |
| 23.03.2026 | 43,40 | 44,00 | 41,50 | 43,50 | 3,57% | 2.969,00 |
| 20.03.2026 | 43,30 | 43,40 | 42,00 | 42,00 | -3,45% | 2.406,00 |
| 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 |