38,450€
1,05%
Echtzeit-Aktienkurs Bijou Brigitte modische Accessoires AG
Bid:
Ask:
Aktienkurse zur Bijou Brigitte modische Accessoires AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 38,73 | 38,73 | 38,33 | 38,45 | 1,05% | - |
| 01.04.2025 | 38,05 | 38,05 | 38,05 | 38,05 | -3,91% | - |
| 31.03.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,64% | 80,00 |
| 28.03.2025 | 39,05 | 39,35 | 39,05 | 39,35 | 1,55% | 120,00 |
| 27.03.2025 | 37,85 | 38,75 | 37,85 | 38,75 | 1,71% | 120,00 |
| 26.03.2025 | 38,10 | 38,10 | 38,10 | 38,10 | 1,33% | - |
| 25.03.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -1,57% | - |
| 24.03.2025 | 38,00 | 39,00 | 38,00 | 38,20 | 2,14% | 2.040,00 |
| 21.03.2025 | 37,25 | 37,95 | 37,25 | 37,40 | -2,09% | 81,00 |
| 20.03.2025 | 36,90 | 38,20 | 36,90 | 38,20 | 4,23% | 200,00 |
| 19.03.2025 | 36,65 | 36,65 | 36,65 | 36,65 | -0,54% | - |
| 18.03.2025 | 35,90 | 36,85 | 35,90 | 36,85 | 3,80% | 100,00 |
| 17.03.2025 | 35,50 | 35,50 | 35,50 | 35,50 | 2,01% | - |
| 14.03.2025 | 34,90 | 35,40 | 34,80 | 34,80 | -0,29% | 300,00 |
| 13.03.2025 | 34,90 | 34,90 | 34,90 | 34,90 | 0,14% | - |
| 12.03.2025 | 34,85 | 35,35 | 34,85 | 34,85 | -0,99% | 561,00 |
| 11.03.2025 | 34,90 | 35,20 | 34,90 | 35,20 | 0,72% | 195,00 |
| 10.03.2025 | 34,95 | 34,95 | 34,95 | 34,95 | -0,14% | - |
| 07.03.2025 | 34,80 | 35,00 | 34,80 | 35,00 | 0,00% | 100,00 |
| 06.03.2025 | 35,10 | 35,45 | 35,00 | 35,00 | 0,72% | 85,00 |
| 05.03.2025 | 34,75 | 34,75 | 34,75 | 34,75 | -1,97% | - |
| 04.03.2025 | 35,00 | 35,45 | 35,00 | 35,45 | 0,28% | 825,00 |
| 03.03.2025 | 35,35 | 35,35 | 35,35 | 35,35 | -0,98% | - |
| 28.02.2025 | 36,80 | 36,80 | 35,70 | 35,70 | -1,79% | 800,00 |
| 27.02.2025 | 36,35 | 36,35 | 36,35 | 36,35 | -0,27% | - |
| 26.02.2025 | 36,45 | 36,45 | 36,45 | 36,45 | -0,55% | - |
| 25.02.2025 | 36,65 | 36,65 | 36,65 | 36,65 | 0,27% | - |
| 24.02.2025 | 36,55 | 36,55 | 36,55 | 36,55 | 4,43% | 100,00 |
| 21.02.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -2,51% | - |
| 20.02.2025 | 35,90 | 35,90 | 35,90 | 35,90 | -1,91% | - |
| 19.02.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -0,14% | - |
| 18.02.2025 | 36,65 | 36,65 | 36,65 | 36,65 | -1,35% | - |
| 17.02.2025 | 37,15 | 37,15 | 37,15 | 37,15 | -1,33% | - |
| 14.02.2025 | 37,65 | 37,65 | 37,65 | 37,65 | -0,66% | - |
| 13.02.2025 | 37,90 | 37,90 | 37,90 | 37,90 | 0,00% | - |
| 12.02.2025 | 37,90 | 37,90 | 37,90 | 37,90 | 0,66% | - |
| 11.02.2025 | 37,65 | 37,65 | 37,65 | 37,65 | 0,53% | - |
| 10.02.2025 | 37,45 | 37,45 | 37,45 | 37,45 | 0,40% | - |
| 07.02.2025 | 37,50 | 38,15 | 37,30 | 37,30 | 0,27% | 117,00 |
| 06.02.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -0,93% | - |
| 05.02.2025 | 37,55 | 37,55 | 37,55 | 37,55 | -0,92% | - |
| 04.02.2025 | 37,90 | 37,90 | 37,90 | 37,90 | 1,88% | - |
| 03.02.2025 | 37,15 | 37,60 | 37,15 | 37,20 | 1,36% | 400,00 |
| 31.01.2025 | 36,70 | 36,70 | 36,70 | 36,70 | -3,93% | - |
| 30.01.2025 | 38,35 | 38,35 | 38,20 | 38,20 | 3,10% | 170,00 |
| 29.01.2025 | 37,05 | 37,05 | 37,05 | 37,05 | 2,21% | - |
| 28.01.2025 | 36,25 | 36,25 | 36,25 | 36,25 | -1,36% | - |
| 27.01.2025 | 37,55 | 37,55 | 36,75 | 36,75 | -0,68% | 100,00 |
| 24.01.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 1,65% | - |
| 23.01.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 0,83% | - |
| 22.01.2025 | 36,10 | 36,10 | 36,10 | 36,10 | -0,96% | - |
| 21.01.2025 | 36,20 | 36,45 | 36,20 | 36,45 | 0,00% | 110,00 |
| 20.01.2025 | 36,45 | 36,45 | 36,45 | 36,45 | 2,24% | - |
| 17.01.2025 | 35,65 | 35,65 | 35,65 | 35,65 | 1,42% | - |
| 16.01.2025 | 35,15 | 35,15 | 35,15 | 35,15 | -1,13% | - |
| 15.01.2025 | 35,55 | 35,55 | 35,55 | 35,55 | 0,00% | - |
| 14.01.2025 | 35,85 | 35,85 | 35,55 | 35,55 | 1,57% | 100,00 |
| 13.01.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -2,37% | - |
| 10.01.2025 | 35,85 | 35,85 | 35,85 | 35,85 | -0,28% | - |
| 09.01.2025 | 35,95 | 35,95 | 35,95 | 35,95 | -0,28% | - |
| 08.01.2025 | 35,35 | 36,05 | 35,35 | 36,05 | 3,30% | 111,00 |
| 07.01.2025 | 34,90 | 34,90 | 34,90 | 34,90 | -1,55% | - |
| 06.01.2025 | 34,95 | 35,65 | 34,95 | 35,45 | 3,35% | 173,00 |
| 03.01.2025 | 34,30 | 34,30 | 34,30 | 34,30 | -0,44% | - |
| 02.01.2025 | 33,85 | 34,45 | 33,85 | 34,45 | 1,32% | 15,00 |
| 30.12.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 27.12.2024 | 33,75 | 34,00 | 33,75 | 34,00 | -0,73% | 250,00 |
| 23.12.2024 | 34,10 | 34,25 | 34,10 | 34,25 | 0,88% | 10,00 |
| 20.12.2024 | 34,20 | 34,20 | 33,95 | 33,95 | -1,02% | 73,00 |
| 19.12.2024 | 34,30 | 34,30 | 34,30 | 34,30 | 0,15% | - |
| 18.12.2024 | 34,25 | 34,25 | 34,25 | 34,25 | -0,87% | - |
| 17.12.2024 | 34,55 | 34,55 | 34,55 | 34,55 | -0,72% | - |
| 16.12.2024 | 34,75 | 34,80 | 34,75 | 34,80 | 0,29% | 200,00 |
| 13.12.2024 | 34,70 | 34,70 | 34,70 | 34,70 | 0,14% | - |
| 12.12.2024 | 34,65 | 34,65 | 34,65 | 34,65 | 0,14% | - |
| 11.12.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 10.12.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 09.12.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -0,72% | - |
| 06.12.2024 | 34,85 | 34,85 | 34,85 | 34,85 | 0,87% | - |
| 05.12.2024 | 34,55 | 34,55 | 34,55 | 34,55 | 0,58% | - |
| 04.12.2024 | 34,35 | 34,35 | 34,35 | 34,35 | 0,29% | - |
| 03.12.2024 | 35,00 | 35,00 | 34,10 | 34,25 | -1,15% | 350,00 |
| 02.12.2024 | 34,65 | 34,65 | 34,65 | 34,65 | -1,42% | - |
| 29.11.2024 | 34,70 | 35,15 | 34,70 | 35,15 | 1,44% | 60,00 |
| 28.11.2024 | 34,65 | 34,65 | 34,65 | 34,65 | 1,46% | - |
| 27.11.2024 | 34,15 | 34,15 | 34,15 | 34,15 | 0,15% | - |
| 26.11.2024 | 34,10 | 34,10 | 34,10 | 34,10 | -0,29% | - |
| 25.11.2024 | 34,70 | 35,00 | 34,20 | 34,20 | -0,44% | 638,00 |
| 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% | - |