44,850€
-2,50%
Echtzeit-Aktienkurs Bijou Brigitte modische Accessoires AG
Bid:
Ask:
Aktienkurse zur Bijou Brigitte modische Accessoires AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 46,50 | 46,50 | 45,60 | 45,60 | -0,87% | 1.122,00 |
| 28.09.2026 | 46,30 | 46,80 | 46,00 | 46,00 | -1,08% | 2.303,00 |
| 25.09.2026 | 46,80 | 46,80 | 46,20 | 46,50 | -1,06% | 1.372,00 |
| 24.09.2026 | 46,60 | 47,00 | 46,50 | 47,00 | 0,64% | 389,00 |
| 23.09.2026 | 46,50 | 47,00 | 46,50 | 46,70 | 0,00% | 910,00 |
| 22.09.2026 | 46,40 | 47,10 | 46,20 | 46,70 | 1,30% | 1.676,00 |
| 21.09.2026 | 46,30 | 47,40 | 45,80 | 46,10 | 0,22% | 4.992,00 |
| 18.09.2026 | 46,30 | 46,70 | 45,90 | 46,00 | -0,43% | 2.645,00 |
| 17.09.2026 | 47,60 | 47,60 | 46,20 | 46,20 | -2,12% | 2.788,00 |
| 16.09.2026 | 47,30 | 47,60 | 46,80 | 47,20 | -0,21% | 683,00 |
| 15.09.2026 | 46,80 | 49,10 | 46,60 | 47,30 | 1,07% | 7.119,00 |
| 14.09.2026 | 46,00 | 46,80 | 45,90 | 46,80 | 1,30% | 2.161,00 |
| 11.09.2026 | 46,90 | 47,60 | 46,20 | 46,20 | -1,49% | 1.241,00 |
| 10.09.2026 | 47,50 | 47,50 | 46,60 | 46,90 | -0,64% | 1.193,00 |
| 09.09.2026 | 46,20 | 47,60 | 46,20 | 47,20 | 1,72% | 1.738,00 |
| 08.09.2026 | 46,80 | 46,90 | 46,10 | 46,40 | -2,32% | 1.308,00 |
| 07.09.2026 | 47,20 | 47,60 | 47,20 | 47,50 | 0,64% | 390,00 |
| 04.09.2026 | 47,80 | 47,80 | 47,00 | 47,20 | -1,26% | 1.780,00 |
| 03.09.2026 | 46,90 | 47,80 | 46,90 | 47,80 | 3,02% | 1.091,00 |
| 02.09.2026 | 47,10 | 48,00 | 46,40 | 46,40 | -1,69% | 1.502,00 |
| 01.09.2026 | 47,40 | 47,70 | 46,80 | 47,20 | 0,64% | 2.870,00 |
| 31.08.2026 | 47,70 | 47,80 | 46,20 | 46,90 | -1,47% | 3.146,00 |
| 28.08.2026 | 47,30 | 47,90 | 47,30 | 47,60 | -0,42% | 926,00 |
| 27.08.2026 | 46,90 | 48,90 | 46,40 | 47,80 | 2,14% | 7.544,00 |
| 26.08.2026 | 46,10 | 48,00 | 46,10 | 46,80 | 1,96% | 5.257,00 |
| 25.08.2026 | 45,50 | 46,40 | 45,30 | 45,90 | 0,88% | 2.618,00 |
| 24.08.2026 | 46,40 | 46,80 | 44,40 | 45,50 | -2,15% | 9.462,00 |
| 21.08.2026 | 46,70 | 46,70 | 46,20 | 46,50 | 0,00% | 3.086,00 |
| 20.08.2026 | 46,80 | 46,80 | 46,40 | 46,50 | 0,00% | 544,00 |
| 19.08.2026 | 46,50 | 47,00 | 46,30 | 46,50 | -0,21% | 1.522,00 |
| 18.08.2026 | 47,00 | 47,00 | 46,30 | 46,60 | -0,43% | 1.366,00 |
| 17.08.2026 | 47,50 | 48,00 | 46,40 | 46,80 | -1,06% | 6.231,00 |
| 14.08.2026 | 47,50 | 48,10 | 47,30 | 47,30 | -0,21% | 3.043,00 |
| 13.08.2026 | 48,20 | 48,20 | 47,40 | 47,40 | -1,04% | 2.315,00 |
| 12.08.2026 | 47,90 | 48,40 | 47,90 | 47,90 | -0,83% | 1.123,00 |
| 11.08.2026 | 48,10 | 48,80 | 47,90 | 48,30 | 0,42% | 1.136,00 |
| 10.08.2026 | 48,10 | 48,80 | 47,90 | 48,10 | -0,41% | 1.908,00 |
| 07.08.2026 | 47,70 | 48,80 | 47,70 | 48,30 | 1,05% | 2.942,00 |
| 06.08.2026 | 47,80 | 47,90 | 47,60 | 47,80 | 0,84% | 1.237,00 |
| 05.08.2026 | 47,80 | 47,80 | 47,40 | 47,40 | -0,63% | 305,00 |
| 04.08.2026 | 47,70 | 47,70 | 47,10 | 47,70 | 0,00% | 4.352,00 |
| 03.08.2026 | 48,10 | 48,50 | 47,70 | 47,70 | -1,04% | 2.349,00 |
| 31.07.2026 | 47,90 | 48,20 | 47,50 | 48,20 | 0,63% | 1.243,00 |
| 30.07.2026 | 47,70 | 48,60 | 47,60 | 47,90 | 0,00% | 3.082,00 |
| 29.07.2026 | 48,40 | 48,40 | 47,70 | 47,90 | 0,00% | 1.019,00 |
| 28.07.2026 | 47,60 | 48,40 | 47,50 | 47,90 | 0,84% | 3.426,00 |
| 27.07.2026 | 47,80 | 48,20 | 47,30 | 47,50 | 0,42% | 5.010,00 |
| 24.07.2026 | 47,50 | 47,50 | 46,40 | 47,30 | 0,64% | 3.109,00 |
| 23.07.2026 | 47,60 | 47,80 | 46,80 | 47,00 | -0,63% | 2.243,00 |
| 22.07.2026 | 47,10 | 48,00 | 47,10 | 47,30 | -0,63% | 1.674,00 |
| 21.07.2026 | 47,30 | 47,60 | 46,80 | 47,60 | 0,63% | 1.284,00 |
| 20.07.2026 | 46,50 | 47,60 | 46,50 | 47,30 | 1,72% | 4.583,00 |
| 17.07.2026 | 46,50 | 46,80 | 46,20 | 46,50 | 0,22% | 2.745,00 |
| 16.07.2026 | 46,20 | 46,90 | 46,20 | 46,40 | 0,22% | 1.872,00 |
| 15.07.2026 | 46,00 | 46,70 | 45,80 | 46,30 | 0,87% | 3.824,00 |
| 14.07.2026 | 46,90 | 47,10 | 45,90 | 45,90 | -1,50% | 2.435,00 |
| 13.07.2026 | 46,00 | 47,30 | 46,00 | 46,60 | 1,53% | 5.847,00 |
| 10.07.2026 | 45,80 | 47,50 | 43,80 | 45,90 | 0,22% | 22.017,00 |
| 09.07.2026 | 45,10 | 46,20 | 45,10 | 45,80 | 2,92% | 4.011,00 |
| 08.07.2026 | 45,70 | 45,70 | 44,40 | 44,50 | -1,55% | 2.237,00 |
| 07.07.2026 | 46,40 | 46,80 | 45,20 | 45,20 | -2,80% | 3.298,00 |
| 06.07.2026 | 45,30 | 46,50 | 45,20 | 46,50 | 1,53% | 5.995,00 |
| 03.07.2026 | 46,00 | 46,00 | 44,80 | 45,80 | 0,00% | 6.532,00 |
| 02.07.2026 | 46,10 | 46,30 | 45,20 | 45,80 | 0,00% | 4.259,00 |
| 01.07.2026 | 46,50 | 46,50 | 45,50 | 45,80 | -1,08% | 3.042,00 |
| 30.06.2026 | 46,40 | 46,60 | 45,70 | 46,30 | -0,22% | 3.606,00 |
| 29.06.2026 | 46,20 | 47,50 | 45,70 | 46,40 | 1,09% | 6.897,00 |
| 26.06.2026 | 45,40 | 46,00 | 44,60 | 45,90 | 1,10% | 5.807,00 |
| 25.06.2026 | 45,70 | 46,70 | 45,40 | 45,40 | 0,22% | 10.690,00 |
| 24.06.2026 | 46,10 | 46,40 | 44,60 | 45,30 | -13,22% | 20.314,00 |
| 23.06.2026 | 53,00 | 53,40 | 51,80 | 52,20 | 1,95% | 11.737,00 |
| 22.06.2026 | 54,00 | 54,00 | 51,20 | 51,20 | -4,83% | 14.943,00 |
| 19.06.2026 | 53,40 | 54,00 | 53,20 | 53,80 | 1,51% | 10.177,00 |
| 18.06.2026 | 53,20 | 53,40 | 52,40 | 53,00 | -1,49% | 11.675,00 |
| 17.06.2026 | 54,80 | 54,80 | 53,20 | 53,80 | -1,82% | 8.933,00 |
| 16.06.2026 | 54,80 | 54,80 | 54,40 | 54,80 | 0,00% | 4.147,00 |
| 15.06.2026 | 55,00 | 55,00 | 54,00 | 54,80 | 0,74% | 8.262,00 |
| 12.06.2026 | 55,00 | 55,00 | 53,60 | 54,40 | -0,73% | 6.552,00 |
| 11.06.2026 | 54,60 | 54,80 | 54,20 | 54,80 | 0,74% | 4.398,00 |
| 10.06.2026 | 54,80 | 54,80 | 54,00 | 54,40 | -0,73% | 6.628,00 |
| 09.06.2026 | 54,80 | 54,80 | 54,00 | 54,80 | -1,08% | 3.278,00 |
| 08.06.2026 | 55,00 | 55,40 | 54,40 | 55,40 | 1,09% | 8.160,00 |
| 05.06.2026 | 53,40 | 54,80 | 53,40 | 54,80 | 2,24% | 4.531,00 |
| 04.06.2026 | 55,80 | 55,80 | 53,20 | 53,60 | -3,60% | 3.972,00 |
| 03.06.2026 | 54,60 | 55,60 | 54,00 | 55,60 | 0,72% | 4.950,00 |
| 02.06.2026 | 54,40 | 56,00 | 54,40 | 55,20 | 2,60% | 5.206,00 |
| 01.06.2026 | 55,20 | 55,80 | 53,20 | 53,80 | -1,82% | 6.189,00 |
| 29.05.2026 | 54,60 | 54,80 | 54,00 | 54,80 | 0,37% | 6.460,00 |
| 28.05.2026 | 54,00 | 54,60 | 53,60 | 54,60 | 1,11% | 4.431,00 |
| 27.05.2026 | 53,00 | 54,00 | 53,00 | 54,00 | 1,12% | 5.703,00 |
| 26.05.2026 | 53,20 | 53,40 | 52,40 | 53,40 | 0,38% | 4.838,00 |
| 25.05.2026 | 53,00 | 53,40 | 52,60 | 53,20 | 0,38% | 3.909,00 |
| 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 |