43,950€
-2,77%
Echtzeit-Aktienkurs BIJOU BRIGITTE O.N.
Bid:
Ask:
Aktienkurse zur BIJOU BRIGITTE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.10.2025 | 41,20 | 41,40 | 40,00 | 41,40 | 1,72% | 1.966,00 |
| 22.10.2025 | 40,70 | 41,40 | 40,20 | 40,70 | 0,49% | 1.209,00 |
| 21.10.2025 | 41,20 | 41,50 | 40,30 | 40,50 | -1,22% | 1.038,00 |
| 20.10.2025 | 40,80 | 41,30 | 40,80 | 41,00 | -0,24% | 995,00 |
| 17.10.2025 | 40,50 | 41,10 | 40,50 | 41,10 | 0,24% | 401,00 |
| 16.10.2025 | 40,50 | 41,50 | 40,00 | 41,00 | 0,24% | 3.025,00 |
| 15.10.2025 | 40,70 | 40,90 | 40,30 | 40,90 | 1,49% | 2.575,00 |
| 14.10.2025 | 40,40 | 40,40 | 40,10 | 40,30 | 0,50% | 279,00 |
| 13.10.2025 | 40,70 | 40,70 | 40,00 | 40,10 | -2,67% | 2.339,00 |
| 10.10.2025 | 41,20 | 41,20 | 40,90 | 41,20 | 0,00% | 614,00 |
| 09.10.2025 | 40,80 | 41,20 | 40,80 | 41,20 | 0,00% | 1.397,00 |
| 08.10.2025 | 41,00 | 41,20 | 40,70 | 41,20 | -0,48% | 2.103,00 |
| 07.10.2025 | 41,40 | 41,40 | 41,00 | 41,40 | 0,24% | 2.302,00 |
| 06.10.2025 | 41,20 | 41,30 | 40,90 | 41,30 | -0,48% | 794,00 |
| 03.10.2025 | 41,60 | 41,60 | 41,20 | 41,50 | 0,24% | 253,00 |
| 02.10.2025 | 41,20 | 41,40 | 41,00 | 41,40 | 1,47% | 1.294,00 |
| 01.10.2025 | 40,60 | 41,00 | 40,40 | 40,80 | 0,74% | 1.904,00 |
| 30.09.2025 | 40,40 | 40,50 | 39,70 | 40,50 | 0,50% | 6.838,00 |
| 29.09.2025 | 40,40 | 40,50 | 40,20 | 40,30 | -0,25% | 1.440,00 |
| 26.09.2025 | 40,90 | 41,00 | 40,30 | 40,40 | 0,00% | 1.551,00 |
| 25.09.2025 | 41,60 | 41,60 | 40,40 | 40,40 | -2,88% | 2.833,00 |
| 24.09.2025 | 41,00 | 42,00 | 41,00 | 41,60 | 1,71% | 3.318,00 |
| 23.09.2025 | 40,20 | 41,00 | 40,20 | 40,90 | 2,00% | 1.639,00 |
| 22.09.2025 | 40,00 | 40,10 | 39,70 | 40,10 | 0,25% | 8.606,00 |
| 19.09.2025 | 39,80 | 40,00 | 39,60 | 40,00 | 1,27% | 6.049,00 |
| 18.09.2025 | 39,30 | 39,90 | 39,20 | 39,50 | 0,00% | 505,00 |
| 17.09.2025 | 39,00 | 39,90 | 38,90 | 39,50 | 0,25% | 1.995,00 |
| 16.09.2025 | 39,50 | 39,80 | 38,80 | 39,40 | 0,77% | 2.532,00 |
| 15.09.2025 | 39,50 | 39,50 | 39,10 | 39,10 | -1,01% | 921,00 |
| 12.09.2025 | 39,90 | 39,90 | 39,50 | 39,50 | 0,00% | 256,00 |
| 05.09.2025 | 39,00 | 39,50 | 38,60 | 39,50 | 2,07% | 1.309,00 |
| 04.09.2025 | 38,50 | 39,00 | 38,40 | 38,70 | 0,00% | 1.126,00 |
| 03.09.2025 | 38,20 | 39,40 | 38,20 | 38,70 | 0,78% | 3.344,00 |
| 02.09.2025 | 38,50 | 38,80 | 38,20 | 38,40 | -0,26% | 2.273,00 |