34,850€
1,46%
Echtzeit-Aktienkurs Bijou Brigitte modische Accessoires AG
Bid:
Ask:
Aktienkurse zur Bijou Brigitte modische Accessoires AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 35,03 | 35,08 | 34,70 | 34,83 | 1,38% | 598,00 |
| 22.11.2024 | 34,35 | 34,35 | 34,35 | 34,35 | -0,58% | 88,00 |
| 21.11.2024 | 34,70 | 34,70 | 34,55 | 34,55 | -0,72% | 6,00 |
| 20.11.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,14% | - |
| 19.11.2024 | 34,75 | 34,75 | 34,75 | 34,75 | 0,00% | - |
| 18.11.2024 | 34,75 | 34,75 | 34,75 | 34,75 | 0,58% | 250,00 |
| 15.11.2024 | 34,55 | 34,55 | 34,55 | 34,55 | -1,29% | - |
| 14.11.2024 | 34,55 | 35,00 | 34,55 | 35,00 | 1,45% | 85,00 |
| 13.11.2024 | 34,55 | 34,55 | 34,50 | 34,50 | -1,43% | 148,00 |
| 12.11.2024 | 34,35 | 35,00 | 34,35 | 35,00 | -0,85% | 28,00 |
| 11.11.2024 | 35,30 | 35,30 | 35,30 | 35,30 | 2,92% | - |
| 08.11.2024 | 34,30 | 34,30 | 34,30 | 34,30 | 0,88% | - |
| 07.11.2024 | 33,70 | 34,00 | 33,70 | 34,00 | 0,74% | - |
| 06.11.2024 | 34,25 | 34,25 | 33,75 | 33,75 | -0,15% | 120,00 |
| 05.11.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,45% | - |
| 04.11.2024 | 33,90 | 34,10 | 33,65 | 33,65 | -2,18% | 161,00 |
| 01.11.2024 | 34,80 | 35,00 | 34,40 | 34,40 | -0,72% | 17,00 |
| 31.10.2024 | 34,65 | 34,65 | 34,65 | 34,65 | -0,14% | - |
| 30.10.2024 | 34,70 | 34,70 | 34,70 | 34,70 | 0,14% | - |
| 29.10.2024 | 34,65 | 34,65 | 34,65 | 34,65 | -0,14% | - |
| 28.10.2024 | 34,70 | 34,70 | 34,70 | 34,70 | -0,86% | 6,00 |
| 25.10.2024 | 34,55 | 35,00 | 34,55 | 35,00 | 0,57% | 200,00 |
| 24.10.2024 | 34,60 | 35,30 | 34,60 | 34,80 | 1,61% | 450,00 |
| 23.10.2024 | 34,25 | 34,25 | 34,25 | 34,25 | -1,44% | - |
| 22.10.2024 | 34,75 | 34,75 | 34,75 | 34,75 | -0,43% | - |
| 21.10.2024 | 34,90 | 34,90 | 34,90 | 34,90 | 0,00% | - |
| 18.10.2024 | 34,90 | 34,90 | 34,90 | 34,90 | -1,97% | - |
| 17.10.2024 | 35,25 | 35,60 | 35,25 | 35,60 | 1,42% | 100,00 |
| 16.10.2024 | 35,10 | 35,10 | 35,10 | 35,10 | 0,29% | - |
| 15.10.2024 | 34,90 | 35,00 | 34,90 | 35,00 | 1,30% | 30,00 |
| 14.10.2024 | 34,55 | 34,55 | 34,55 | 34,55 | -0,29% | 300,00 |
| 11.10.2024 | 34,65 | 34,65 | 34,65 | 34,65 | 0,29% | - |
| 10.10.2024 | 34,55 | 34,55 | 34,55 | 34,55 | 0,44% | - |
| 09.10.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -1,71% | - |
| 08.10.2024 | 34,80 | 35,00 | 34,80 | 35,00 | -0,28% | 24,00 |
| 07.10.2024 | 35,10 | 35,10 | 35,10 | 35,10 | -0,43% | - |
| 04.10.2024 | 35,25 | 35,25 | 35,25 | 35,25 | 0,14% | - |
| 03.10.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -1,40% | - |
| 02.10.2024 | 35,20 | 35,70 | 35,20 | 35,70 | 3,78% | 230,00 |
| 01.10.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,73% | - |
| 30.09.2024 | 34,15 | 34,15 | 34,15 | 34,15 | -0,44% | - |
| 27.09.2024 | 34,30 | 34,30 | 34,30 | 34,30 | -2,14% | - |
| 26.09.2024 | 35,05 | 35,30 | 35,05 | 35,05 | -0,28% | 35,00 |
| 25.09.2024 | 35,25 | 35,25 | 35,15 | 35,15 | -1,26% | 120,00 |
| 24.09.2024 | 35,25 | 35,60 | 35,25 | 35,60 | -0,14% | 75,00 |
| 23.09.2024 | 35,65 | 35,65 | 35,65 | 35,65 | -1,52% | - |
| 20.09.2024 | 34,80 | 36,20 | 34,80 | 36,20 | 1,97% | 120,00 |
| 19.09.2024 | 35,50 | 35,50 | 35,50 | 35,50 | 1,28% | 120,00 |
| 18.09.2024 | 35,05 | 35,05 | 35,05 | 35,05 | -0,99% | - |
| 17.09.2024 | 35,05 | 35,40 | 35,05 | 35,40 | 0,14% | 200,00 |
| 16.09.2024 | 34,50 | 35,35 | 34,50 | 35,35 | 1,43% | 70,00 |
| 13.09.2024 | 34,55 | 35,20 | 34,55 | 34,85 | 3,57% | 3.000,00 |
| 12.09.2024 | 33,65 | 33,65 | 33,65 | 33,65 | -0,30% | - |
| 11.09.2024 | 33,75 | 33,75 | 33,75 | 33,75 | -0,15% | - |
| 10.09.2024 | 33,50 | 33,80 | 33,50 | 33,80 | 1,96% | 27,00 |
| 09.09.2024 | 33,15 | 33,15 | 33,15 | 33,15 | -2,64% | - |
| 06.09.2024 | 33,55 | 34,05 | 33,55 | 34,05 | -0,29% | 120,00 |
| 05.09.2024 | 34,15 | 34,15 | 34,15 | 34,15 | -1,44% | - |
| 04.09.2024 | 34,65 | 34,65 | 34,65 | 34,65 | 1,91% | - |
| 03.09.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -2,44% | - |
| 02.09.2024 | 34,85 | 34,85 | 34,85 | 34,85 | 1,16% | - |
| 30.08.2024 | 34,45 | 34,45 | 34,45 | 34,45 | 0,15% | - |
| 29.08.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 2,69% | - |
| 28.08.2024 | 33,50 | 33,50 | 33,50 | 33,50 | -1,90% | - |
| 27.08.2024 | 31,10 | 34,15 | 31,10 | 34,15 | 9,46% | 200,00 |
| 26.08.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -1,89% | - |
| 23.08.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | - |
| 22.08.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -0,16% | - |
| 21.08.2024 | 31,10 | 31,85 | 31,10 | 31,45 | 0,48% | 33,00 |
| 20.08.2024 | 33,80 | 33,80 | 31,10 | 31,30 | -6,98% | 780,00 |
| 19.08.2024 | 33,65 | 33,65 | 33,65 | 33,65 | 0,15% | - |
| 16.08.2024 | 33,25 | 33,60 | 33,25 | 33,60 | 1,20% | 200,00 |
| 15.08.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,15% | - |
| 14.08.2024 | 33,15 | 33,15 | 33,15 | 33,15 | -2,93% | - |
| 13.08.2024 | 33,60 | 34,15 | 33,60 | 34,15 | 1,79% | 74,00 |
| 12.08.2024 | 33,55 | 33,55 | 33,55 | 33,55 | -1,03% | - |
| 09.08.2024 | 33,90 | 33,90 | 33,90 | 33,90 | -0,88% | - |
| 08.08.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | - |
| 07.08.2024 | 33,25 | 34,60 | 33,25 | 34,60 | 5,01% | 20,00 |
| 06.08.2024 | 32,95 | 32,95 | 32,95 | 32,95 | -1,79% | - |
| 05.08.2024 | 33,70 | 33,70 | 32,85 | 33,55 | 0,75% | 270,00 |
| 02.08.2024 | 33,50 | 33,65 | 33,30 | 33,30 | -4,99% | 300,00 |
| 01.08.2024 | 35,25 | 35,25 | 35,05 | 35,05 | 0,57% | 150,00 |
| 31.07.2024 | 34,85 | 34,85 | 34,85 | 34,85 | -1,83% | - |
| 30.07.2024 | 34,35 | 35,50 | 34,35 | 35,50 | 4,11% | 250,00 |
| 29.07.2024 | 34,65 | 34,65 | 34,10 | 34,10 | 2,87% | 410,00 |
| 26.07.2024 | 33,15 | 33,15 | 33,15 | 33,15 | -1,49% | - |
| 25.07.2024 | 33,00 | 33,65 | 32,95 | 33,65 | 2,12% | 220,00 |
| 24.07.2024 | 33,20 | 33,20 | 32,95 | 32,95 | -0,30% | 70,00 |
| 23.07.2024 | 33,05 | 33,05 | 33,05 | 33,05 | -0,60% | - |
| 22.07.2024 | 33,00 | 33,25 | 33,00 | 33,25 | 0,91% | 66,00 |
| 19.07.2024 | 33,35 | 33,45 | 32,95 | 32,95 | -1,93% | 190,00 |
| 18.07.2024 | 33,85 | 33,85 | 33,45 | 33,60 | -1,03% | 800,00 |
| 17.07.2024 | 34,60 | 34,60 | 33,95 | 33,95 | -2,86% | 71,00 |
| 16.07.2024 | 34,95 | 34,95 | 34,95 | 34,95 | -0,29% | - |
| 15.07.2024 | 35,00 | 35,05 | 34,70 | 35,05 | 1,01% | 355,00 |
| 12.07.2024 | 34,95 | 34,95 | 34,65 | 34,70 | -0,72% | 155,00 |
| 11.07.2024 | 35,10 | 35,10 | 34,95 | 34,95 | 1,16% | 460,00 |
| 10.07.2024 | 34,55 | 34,55 | 34,55 | 34,55 | -1,85% | - |
| 09.07.2024 | 35,30 | 35,50 | 35,20 | 35,20 | -1,26% | 618,00 |