39,750€
0,63%
Echtzeit-Aktienkurs Bijou Brigitte modische Accessoires AG
Bid:
Ask:
Aktienkurse zur Bijou Brigitte modische Accessoires AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 39,50 | 39,50 | 39,50 | 39,50 | 0,25% | - |
| 17.11.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -1,01% | - |
| 14.11.2025 | 39,90 | 39,90 | 39,80 | 39,80 | -0,50% | 100,00 |
| 13.11.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 0,50% | - |
| 12.11.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,51% | - |
| 11.11.2025 | 39,20 | 39,60 | 39,20 | 39,60 | 0,76% | 104,00 |
| 10.11.2025 | 39,80 | 39,80 | 39,20 | 39,30 | 0,77% | 370,00 |
| 07.11.2025 | 40,20 | 40,20 | 39,00 | 39,00 | -2,99% | 330,00 |
| 06.11.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 05.11.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 04.11.2025 | 40,50 | 40,50 | 40,20 | 40,20 | -0,74% | 90,00 |
| 03.11.2025 | 40,50 | 40,50 | 40,50 | 40,50 | -0,49% | - |
| 31.10.2025 | 40,70 | 40,70 | 40,70 | 40,70 | 0,49% | - |
| 30.10.2025 | 40,80 | 40,80 | 40,50 | 40,50 | -0,98% | 75,00 |
| 29.10.2025 | 40,90 | 40,90 | 40,90 | 40,90 | 0,74% | 50,00 |
| 28.10.2025 | 40,80 | 40,80 | 40,60 | 40,60 | -0,25% | 175,00 |
| 27.10.2025 | 40,90 | 40,90 | 40,70 | 40,70 | 0,25% | 100,00 |
| 24.10.2025 | 40,90 | 40,90 | 40,60 | 40,60 | -0,49% | 30,00 |
| 23.10.2025 | 40,60 | 41,20 | 40,60 | 40,80 | 0,49% | 136,00 |
| 22.10.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,25% | - |
| 21.10.2025 | 40,80 | 40,80 | 40,40 | 40,50 | -1,22% | 120,00 |
| 20.10.2025 | 40,60 | 41,30 | 40,60 | 41,00 | 1,23% | 202,00 |
| 17.10.2025 | 40,60 | 40,80 | 40,40 | 40,50 | -0,25% | 537,00 |
| 16.10.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 1,00% | - |
| 15.10.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -0,25% | 50,00 |
| 14.10.2025 | 40,30 | 40,30 | 40,30 | 40,30 | 0,25% | - |
| 13.10.2025 | 40,90 | 40,90 | 40,20 | 40,20 | -1,71% | 70,00 |
| 10.10.2025 | 40,90 | 40,90 | 40,90 | 40,90 | -0,24% | 2,00 |
| 09.10.2025 | 41,20 | 41,20 | 41,00 | 41,00 | 1,49% | 50,00 |
| 08.10.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -1,22% | - |
| 07.10.2025 | 40,90 | 40,90 | 40,90 | 40,90 | 0,25% | - |
| 06.10.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -1,21% | 37,00 |
| 03.10.2025 | 41,30 | 41,50 | 41,30 | 41,30 | 1,23% | 130,00 |
| 02.10.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,99% | - |
| 01.10.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -0,25% | - |
| 30.09.2025 | 40,50 | 40,50 | 40,50 | 40,50 | -0,49% | - |
| 29.09.2025 | 40,70 | 40,70 | 40,70 | 40,70 | 0,25% | - |
| 26.09.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -0,98% | - |
| 25.09.2025 | 42,00 | 42,00 | 40,60 | 41,00 | -1,20% | 129,00 |
| 24.09.2025 | 40,80 | 41,50 | 40,80 | 41,50 | 0,24% | 25,00 |
| 23.09.2025 | 39,80 | 41,40 | 39,80 | 41,40 | 3,24% | 235,00 |
| 22.09.2025 | 40,10 | 40,10 | 40,10 | 40,10 | 0,25% | - |
| 19.09.2025 | 39,40 | 40,00 | 39,40 | 40,00 | 0,25% | 117,00 |
| 18.09.2025 | 39,40 | 39,90 | 39,40 | 39,90 | 1,79% | 50,00 |
| 17.09.2025 | 39,30 | 39,30 | 39,20 | 39,20 | -0,76% | 100,00 |
| 16.09.2025 | 39,00 | 39,50 | 39,00 | 39,50 | 0,25% | 162,00 |
| 15.09.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,77% | - |
| 12.09.2025 | 39,10 | 39,10 | 39,10 | 39,10 | -1,26% | - |
| 11.09.2025 | 39,25 | 39,70 | 39,00 | 39,60 | 2,06% | - |
| 10.09.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -2,51% | - |
| 09.09.2025 | 39,55 | 39,80 | 39,30 | 39,80 | 0,63% | 200,00 |
| 08.09.2025 | 39,35 | 39,70 | 39,00 | 39,55 | 0,38% | - |
| 05.09.2025 | 38,70 | 39,40 | 38,70 | 39,40 | 2,07% | 20,00 |
| 04.09.2025 | 38,20 | 38,60 | 38,20 | 38,60 | -2,77% | 100,00 |
| 03.09.2025 | 38,60 | 39,70 | 38,60 | 39,70 | 3,12% | 1.000,00 |
| 02.09.2025 | 38,70 | 38,90 | 38,20 | 38,50 | -1,79% | 580,00 |
| 01.09.2025 | 39,00 | 39,20 | 39,00 | 39,20 | 0,26% | 45,00 |
| 29.08.2025 | 39,10 | 39,10 | 39,10 | 39,10 | -1,01% | - |
| 28.08.2025 | 39,20 | 39,50 | 39,20 | 39,50 | 0,77% | 300,00 |
| 27.08.2025 | 38,70 | 39,40 | 38,70 | 39,20 | 1,29% | 115,00 |
| 26.08.2025 | 38,90 | 39,30 | 38,60 | 38,70 | -0,77% | 1.337,00 |
| 25.08.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 2,36% | - |
| 22.08.2025 | 38,10 | 38,10 | 38,10 | 38,10 | 0,00% | - |
| 21.08.2025 | 38,10 | 38,10 | 38,10 | 38,10 | 0,00% | - |
| 20.08.2025 | 37,90 | 38,60 | 37,90 | 38,10 | -0,26% | 155,00 |
| 19.08.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -0,78% | - |
| 18.08.2025 | 37,60 | 38,50 | 37,60 | 38,50 | 1,05% | 105,00 |
| 15.08.2025 | 38,10 | 38,10 | 38,10 | 38,10 | 0,00% | - |
| 14.08.2025 | 38,10 | 38,10 | 38,10 | 38,10 | -0,78% | - |
| 13.08.2025 | 38,30 | 38,40 | 38,30 | 38,40 | 0,52% | 200,00 |
| 12.08.2025 | 38,30 | 38,30 | 38,20 | 38,20 | -0,52% | 200,00 |
| 11.08.2025 | 38,30 | 38,40 | 38,30 | 38,40 | -1,54% | 100,00 |
| 08.08.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,78% | - |
| 07.08.2025 | 38,70 | 38,70 | 38,70 | 38,70 | 0,78% | - |
| 06.08.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,52% | - |
| 05.08.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,79% | - |
| 04.08.2025 | 37,90 | 37,90 | 37,90 | 37,90 | -0,26% | - |
| 01.08.2025 | 38,10 | 38,30 | 38,00 | 38,00 | -0,26% | 325,00 |
| 31.07.2025 | 38,10 | 38,10 | 38,10 | 38,10 | 0,00% | - |
| 30.07.2025 | 38,10 | 38,10 | 38,00 | 38,10 | 0,26% | 1.800,00 |
| 29.07.2025 | 38,20 | 38,20 | 38,00 | 38,00 | -1,04% | 300,00 |
| 28.07.2025 | 38,60 | 38,60 | 38,30 | 38,40 | 0,79% | 350,00 |
| 25.07.2025 | 38,30 | 38,30 | 38,10 | 38,10 | -0,78% | 200,00 |
| 24.07.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -1,29% | - |
| 23.07.2025 | 38,10 | 38,90 | 38,10 | 38,90 | 1,83% | 65,00 |
| 22.07.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -0,52% | - |
| 21.07.2025 | 39,00 | 39,00 | 37,90 | 38,40 | 0,26% | 560,00 |
| 18.07.2025 | 38,10 | 38,30 | 38,10 | 38,30 | 0,26% | 420,00 |
| 17.07.2025 | 37,60 | 38,30 | 37,60 | 38,20 | 1,60% | 175,00 |
| 16.07.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,27% | - |
| 15.07.2025 | 37,70 | 37,70 | 37,50 | 37,50 | -1,83% | 140,00 |
| 14.07.2025 | 38,00 | 38,40 | 38,00 | 38,20 | 0,26% | 785,00 |
| 11.07.2025 | 38,10 | 38,10 | 38,10 | 38,10 | 0,00% | - |
| 10.07.2025 | 38,30 | 38,30 | 38,10 | 38,10 | 0,26% | 100,00 |
| 09.07.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -0,78% | - |
| 08.07.2025 | 37,90 | 38,30 | 37,90 | 38,30 | 1,59% | 30,00 |
| 07.07.2025 | 37,70 | 37,70 | 37,70 | 37,70 | -1,57% | - |
| 04.07.2025 | 38,30 | 38,30 | 38,30 | 38,30 | 1,86% | 100,00 |
| 03.07.2025 | 37,60 | 37,90 | 37,60 | 37,60 | -1,05% | 354,00 |
| 02.07.2025 | 38,30 | 38,30 | 38,00 | 38,00 | -1,30% | 55,00 |