44,400€
-0,22%
Echtzeit-Aktienkurs Bijou Brigitte modische Accessoires AG
Bid:
Ask:
Aktienkurse zur Bijou Brigitte modische Accessoires AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 44,25 | 44,30 | 44,10 | 44,30 | -0,45% | - |
| 03.06.2025 | 44,00 | 44,50 | 44,00 | 44,50 | -0,22% | 22,00 |
| 02.06.2025 | 44,20 | 44,60 | 44,20 | 44,60 | 2,29% | 56,00 |
| 30.05.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,46% | - |
| 29.05.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -1,14% | - |
| 28.05.2025 | 44,00 | 44,50 | 43,90 | 43,90 | 0,69% | 1.027,00 |
| 27.05.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,23% | 100,00 |
| 26.05.2025 | 43,50 | 43,50 | 43,50 | 43,50 | 0,23% | - |
| 23.05.2025 | 43,10 | 43,40 | 42,60 | 43,40 | 0,46% | 450,00 |
| 22.05.2025 | 43,80 | 43,80 | 43,20 | 43,20 | -1,82% | 1.000,00 |
| 21.05.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -0,68% | - |
| 20.05.2025 | 43,90 | 44,60 | 43,90 | 44,30 | 0,23% | 520,00 |
| 19.05.2025 | 43,70 | 44,20 | 43,70 | 44,20 | 1,61% | 400,00 |
| 16.05.2025 | 43,50 | 43,50 | 43,50 | 43,50 | 1,40% | - |
| 15.05.2025 | 42,90 | 42,90 | 42,90 | 42,90 | -1,38% | - |
| 14.05.2025 | 43,20 | 44,00 | 43,20 | 43,50 | 7,14% | 155,00 |
| 13.05.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -3,33% | - |
| 12.05.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | 100,00 |
| 09.05.2025 | 42,10 | 42,10 | 42,00 | 42,00 | -0,24% | 90,00 |
| 08.05.2025 | 42,10 | 42,10 | 42,10 | 42,10 | -1,64% | 180,00 |
| 07.05.2025 | 42,40 | 42,80 | 42,40 | 42,80 | 0,71% | 220,00 |
| 06.05.2025 | 42,70 | 42,70 | 42,40 | 42,50 | -0,70% | 675,00 |
| 05.05.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,00% | 30,00 |
| 02.05.2025 | 42,50 | 42,80 | 42,50 | 42,80 | 0,00% | 222,00 |
| 30.04.2025 | 41,80 | 43,10 | 41,80 | 42,80 | 3,38% | 80,00 |
| 29.04.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -0,24% | - |
| 28.04.2025 | 41,50 | 41,50 | 41,50 | 41,50 | 4,53% | 2,00 |
| 25.04.2025 | 39,70 | 39,70 | 39,70 | 39,70 | -2,22% | - |
| 24.04.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -0,73% | - |
| 23.04.2025 | 40,00 | 40,90 | 40,00 | 40,90 | 2,51% | 175,00 |
| 22.04.2025 | 39,90 | 39,90 | 39,90 | 39,90 | 1,79% | 123,00 |
| 17.04.2025 | 38,80 | 39,20 | 38,80 | 39,20 | 3,70% | 13,00 |
| 16.04.2025 | 38,20 | 38,20 | 37,80 | 37,80 | -2,58% | 360,00 |
| 15.04.2025 | 38,30 | 38,80 | 38,30 | 38,80 | 0,78% | 100,00 |
| 14.04.2025 | 38,50 | 38,50 | 38,50 | 38,50 | 6,35% | - |
| 11.04.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -2,16% | - |
| 10.04.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 3,06% | 500,00 |
| 09.04.2025 | 36,00 | 36,00 | 35,80 | 35,90 | 0,00% | 258,00 |
| 08.04.2025 | 35,90 | 36,20 | 35,90 | 35,90 | 0,00% | 370,00 |
| 07.04.2025 | 35,50 | 35,90 | 35,00 | 35,90 | -1,64% | 900,00 |
| 04.04.2025 | 37,65 | 37,65 | 36,50 | 36,50 | -4,45% | 770,00 |
| 03.04.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,26% | - |
| 02.04.2025 | 38,55 | 38,55 | 38,10 | 38,10 | 0,13% | 100,00 |
| 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% | - |