37,100€
0,95%
Echtzeit-Aktienkurs Bijou Brigitte modische Accessoires AG
Bid:
Ask:
Aktienkurse zur Bijou Brigitte modische Accessoires AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 36,75 | 36,75 | 36,75 | 36,75 | 0,00% | - |
| 18.04.2024 | 36,75 | 36,75 | 36,75 | 36,75 | -1,08% | - |
| 17.04.2024 | 37,30 | 37,30 | 36,80 | 37,15 | 0,41% | 565,00 |
| 16.04.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -0,80% | - |
| 15.04.2024 | 37,40 | 37,70 | 37,30 | 37,30 | -1,84% | 70,00 |
| 12.04.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 1,20% | - |
| 11.04.2024 | 37,55 | 37,55 | 37,55 | 37,55 | -0,92% | - |
| 10.04.2024 | 37,60 | 37,90 | 37,60 | 37,90 | 1,61% | 120,00 |
| 09.04.2024 | 37,30 | 37,30 | 37,30 | 37,30 | -2,86% | - |
| 08.04.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -1,03% | - |
| 05.04.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 1,17% | - |
| 04.04.2024 | 38,35 | 38,35 | 38,35 | 38,35 | -0,26% | - |
| 03.04.2024 | 38,05 | 38,45 | 38,00 | 38,45 | 0,13% | 230,00 |
| 02.04.2024 | 38,05 | 38,50 | 38,05 | 38,40 | 1,32% | 225,00 |
| 28.03.2024 | 37,90 | 37,90 | 37,90 | 37,90 | 4,41% | - |
| 27.03.2024 | 36,30 | 36,30 | 36,30 | 36,30 | -2,16% | - |
| 26.03.2024 | 36,50 | 37,10 | 36,50 | 37,10 | 1,64% | 15,00 |
| 25.03.2024 | 36,50 | 36,50 | 36,50 | 36,50 | -0,82% | - |
| 22.03.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -1,60% | 80,00 |
| 21.03.2024 | 36,40 | 37,40 | 36,40 | 37,40 | 3,89% | 70,00 |
| 20.03.2024 | 35,70 | 36,00 | 35,70 | 36,00 | 1,12% | 400,00 |
| 19.03.2024 | 38,50 | 38,50 | 35,60 | 35,60 | -8,72% | 300,00 |
| 18.03.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 1,04% | - |
| 15.03.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -1,03% | - |
| 14.03.2024 | 38,30 | 39,00 | 38,30 | 39,00 | 0,78% | - |
| 13.03.2024 | 38,80 | 38,80 | 38,70 | 38,70 | -0,26% | 6,00 |
| 12.03.2024 | 38,60 | 38,80 | 38,60 | 38,80 | 0,26% | 250,00 |
| 11.03.2024 | 38,60 | 38,70 | 38,60 | 38,70 | -1,78% | - |
| 08.03.2024 | 39,20 | 39,40 | 39,20 | 39,40 | -0,25% | 125,00 |
| 07.03.2024 | 39,20 | 39,50 | 39,20 | 39,50 | 0,25% | 200,00 |
| 06.03.2024 | 39,10 | 39,40 | 39,10 | 39,40 | 1,03% | 36,00 |
| 05.03.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -0,26% | - |
| 04.03.2024 | 39,10 | 39,10 | 39,10 | 39,10 | -0,51% | - |
| 01.03.2024 | 39,30 | 39,30 | 39,30 | 39,30 | -0,76% | - |
| 29.02.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -0,75% | - |
| 28.02.2024 | 39,90 | 39,90 | 39,90 | 39,90 | -1,97% | - |
| 27.02.2024 | 40,00 | 40,70 | 40,00 | 40,70 | -0,25% | 100,00 |
| 26.02.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,25% | - |
| 23.02.2024 | 40,70 | 40,70 | 40,70 | 40,70 | -0,97% | - |
| 22.02.2024 | 40,00 | 41,10 | 40,00 | 41,10 | 1,99% | 100,00 |
| 21.02.2024 | 40,00 | 40,30 | 40,00 | 40,30 | 0,50% | 40,00 |
| 20.02.2024 | 40,10 | 40,10 | 40,10 | 40,10 | -1,23% | - |
| 19.02.2024 | 40,20 | 40,60 | 40,20 | 40,60 | 2,01% | 100,00 |
| 16.02.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -0,50% | - |
| 15.02.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,76% | - |
| 14.02.2024 | 39,70 | 39,70 | 39,70 | 39,70 | 0,51% | - |
| 13.02.2024 | 39,50 | 39,50 | 39,50 | 39,50 | -0,50% | - |
| 12.02.2024 | 39,70 | 39,70 | 39,70 | 39,70 | 3,66% | - |
| 09.02.2024 | 38,30 | 38,30 | 38,30 | 38,30 | -1,03% | - |
| 08.02.2024 | 37,90 | 38,70 | 37,80 | 38,70 | 2,11% | 320,00 |
| 07.02.2024 | 37,90 | 37,90 | 37,90 | 37,90 | 0,26% | - |
| 06.02.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -1,56% | - |
| 05.02.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -1,54% | 130,00 |
| 02.02.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 3,17% | 61,00 |
| 01.02.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -2,58% | - |
| 31.01.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -0,26% | - |
| 30.01.2024 | 38,90 | 38,90 | 38,90 | 38,90 | -0,51% | - |
| 29.01.2024 | 39,10 | 39,10 | 39,10 | 39,10 | 0,26% | - |
| 26.01.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,26% | - |
| 25.01.2024 | 39,20 | 39,20 | 38,90 | 38,90 | -1,77% | 15,00 |
| 24.01.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -1,00% | - |
| 23.01.2024 | 39,40 | 40,00 | 39,40 | 40,00 | 1,01% | 84,00 |
| 22.01.2024 | 39,50 | 39,60 | 39,50 | 39,60 | -1,25% | 189,00 |
| 19.01.2024 | 40,10 | 40,10 | 40,10 | 40,10 | 0,00% | 120,00 |
| 18.01.2024 | 39,60 | 40,10 | 39,60 | 40,10 | 1,01% | 100,00 |
| 17.01.2024 | 39,50 | 39,80 | 39,50 | 39,70 | 0,25% | 540,00 |
| 16.01.2024 | 40,30 | 40,30 | 39,60 | 39,60 | -2,46% | 120,00 |
| 15.01.2024 | 39,30 | 40,60 | 39,30 | 40,60 | 2,53% | 100,00 |
| 12.01.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -1,25% | - |
| 11.01.2024 | 38,60 | 40,10 | 38,60 | 40,10 | 2,82% | 120,00 |
| 10.01.2024 | 37,30 | 39,00 | 37,30 | 39,00 | 4,00% | 200,00 |
| 09.01.2024 | 39,60 | 40,10 | 37,30 | 37,50 | -3,85% | 975,00 |
| 08.01.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -0,26% | - |
| 05.01.2024 | 39,10 | 39,10 | 39,10 | 39,10 | -1,76% | - |
| 04.01.2024 | 39,60 | 39,80 | 39,60 | 39,80 | -1,00% | 400,00 |
| 03.01.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 2,81% | - |
| 02.01.2024 | 39,10 | 39,10 | 39,10 | 39,10 | -3,69% | - |
| 29.12.2023 | 39,60 | 40,60 | 39,60 | 40,60 | 2,27% | 183,00 |
| 28.12.2023 | 39,70 | 39,70 | 39,70 | 39,70 | 0,76% | - |
| 27.12.2023 | 39,40 | 39,40 | 39,40 | 39,40 | -2,23% | 130,00 |
| 22.12.2023 | 40,30 | 40,30 | 40,30 | 40,30 | 3,07% | - |
| 21.12.2023 | 39,40 | 39,50 | 39,10 | 39,10 | 0,26% | 230,00 |
| 20.12.2023 | 39,50 | 39,90 | 39,00 | 39,00 | -2,26% | 200,00 |
| 19.12.2023 | 39,90 | 39,90 | 39,90 | 39,90 | 0,00% | - |
| 18.12.2023 | 39,90 | 39,90 | 39,90 | 39,90 | -0,75% | - |
| 15.12.2023 | 39,20 | 40,20 | 39,20 | 40,20 | 1,52% | - |
| 14.12.2023 | 38,90 | 39,60 | 38,90 | 39,60 | 1,28% | 100,00 |
| 13.12.2023 | 39,10 | 39,10 | 39,10 | 39,10 | -3,22% | - |
| 12.12.2023 | 40,40 | 40,40 | 40,40 | 40,40 | -1,70% | - |
| 11.12.2023 | 40,40 | 41,10 | 40,40 | 41,10 | 0,49% | 20,00 |
| 08.12.2023 | 40,90 | 40,90 | 40,90 | 40,90 | -1,68% | - |
| 07.12.2023 | 41,60 | 41,60 | 41,60 | 41,60 | -0,24% | - |
| 06.12.2023 | 41,70 | 41,70 | 41,70 | 41,70 | 0,48% | - |
| 05.12.2023 | 41,50 | 41,50 | 41,50 | 41,50 | -1,19% | - |
| 04.12.2023 | 42,00 | 42,00 | 42,00 | 42,00 | -0,94% | 101,00 |
| 01.12.2023 | 41,80 | 42,40 | 41,80 | 42,40 | 0,24% | 500,00 |
| 30.11.2023 | 41,40 | 42,30 | 41,40 | 42,30 | 4,44% | 101,00 |
| 29.11.2023 | 40,50 | 40,50 | 40,50 | 40,50 | -2,88% | - |
| 28.11.2023 | 41,70 | 41,70 | 41,70 | 41,70 | -1,88% | - |
| 27.11.2023 | 42,50 | 42,50 | 42,50 | 42,50 | 2,91% | 80,00 |