45,100€
2,97%
Echtzeit-Aktienkurs Bijou Brigitte modische Accessoires AG
Bid:
Ask:
Aktienkurse zur Bijou Brigitte modische Accessoires AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 44,80 | 44,80 | 44,80 | 44,80 | 2,28% | - |
| 04.11.2026 | 44,10 | 44,10 | 43,80 | 43,80 | 0,23% | 420,00 |
| 03.11.2026 | 43,70 | 43,70 | 43,70 | 43,70 | -0,68% | - |
| 02.11.2026 | 43,90 | 44,00 | 43,90 | 44,00 | 0,23% | 50,00 |
| 30.10.2026 | 45,00 | 45,00 | 43,60 | 43,90 | -2,01% | 380,00 |
| 29.10.2026 | 44,10 | 44,80 | 44,10 | 44,80 | 1,59% | 22,00 |
| 28.10.2026 | 44,10 | 44,10 | 44,10 | 44,10 | -0,68% | - |
| 27.10.2026 | 44,20 | 44,40 | 44,20 | 44,40 | -0,89% | 20,00 |
| 26.10.2026 | 44,80 | 44,80 | 44,80 | 44,80 | -1,97% | 50,00 |
| 23.10.2026 | 45,50 | 45,70 | 45,50 | 45,70 | 0,66% | 200,00 |
| 22.10.2026 | 45,40 | 45,40 | 45,40 | 45,40 | -0,22% | - |
| 21.10.2026 | 45,50 | 45,50 | 45,50 | 45,50 | 1,56% | - |
| 20.10.2026 | 44,80 | 44,80 | 44,80 | 44,80 | -0,88% | - |
| 19.10.2026 | 45,50 | 45,50 | 45,10 | 45,20 | -0,88% | 101,00 |
| 16.10.2026 | 44,70 | 45,60 | 44,70 | 45,60 | 2,93% | 400,00 |
| 15.10.2026 | 44,30 | 44,30 | 44,30 | 44,30 | 0,91% | - |
| 14.10.2026 | 43,90 | 43,90 | 43,90 | 43,90 | -0,90% | - |
| 13.10.2026 | 44,30 | 44,30 | 44,30 | 44,30 | 0,68% | - |
| 12.10.2026 | 44,00 | 44,00 | 44,00 | 44,00 | 0,46% | - |
| 09.10.2026 | 42,50 | 43,80 | 42,50 | 43,80 | 2,34% | 70,00 |
| 08.10.2026 | 43,10 | 43,10 | 42,50 | 42,80 | -3,17% | 537,00 |
| 07.10.2026 | 44,10 | 44,20 | 44,10 | 44,20 | 1,61% | 42,00 |
| 06.10.2026 | 43,50 | 43,50 | 43,50 | 43,50 | -1,14% | - |
| 05.10.2026 | 44,00 | 44,00 | 44,00 | 44,00 | -2,44% | - |
| 02.10.2026 | 45,10 | 45,10 | 45,10 | 45,10 | 0,67% | - |
| 01.10.2026 | 45,20 | 45,20 | 44,80 | 44,80 | -1,32% | 250,00 |
| 30.09.2026 | 45,10 | 45,40 | 45,10 | 45,40 | 0,67% | 44,00 |
| 29.09.2026 | 46,00 | 46,10 | 45,10 | 45,10 | -2,80% | 330,00 |
| 28.09.2026 | 46,40 | 46,40 | 45,90 | 46,40 | -0,22% | 1.820,00 |
| 25.09.2026 | 46,60 | 46,60 | 46,50 | 46,50 | -0,43% | 1,00 |
| 24.09.2026 | 46,70 | 46,70 | 46,70 | 46,70 | 0,43% | - |
| 23.09.2026 | 46,50 | 46,50 | 46,50 | 46,50 | 0,22% | - |
| 22.09.2026 | 46,40 | 46,40 | 46,40 | 46,40 | -0,22% | - |
| 21.09.2026 | 46,10 | 46,50 | 46,10 | 46,50 | 0,65% | 108,00 |
| 18.09.2026 | 46,20 | 46,20 | 46,20 | 46,20 | -1,49% | - |
| 17.09.2026 | 46,40 | 46,90 | 46,40 | 46,90 | -0,64% | 150,00 |
| 16.09.2026 | 47,30 | 47,30 | 46,90 | 47,20 | -1,05% | 300,00 |
| 15.09.2026 | 46,40 | 48,20 | 46,40 | 47,70 | 2,14% | 776,00 |
| 14.09.2026 | 46,70 | 46,70 | 46,70 | 46,70 | -0,85% | - |
| 11.09.2026 | 46,70 | 47,10 | 46,50 | 47,10 | 0,00% | 100,00 |
| 10.09.2026 | 47,10 | 47,10 | 47,10 | 47,10 | -1,05% | - |
| 09.09.2026 | 46,30 | 47,60 | 46,30 | 47,60 | 1,28% | 50,00 |
| 08.09.2026 | 47,30 | 47,30 | 47,00 | 47,00 | -0,84% | 101,00 |
| 07.09.2026 | 47,10 | 47,40 | 47,10 | 47,40 | 0,85% | 100,00 |
| 04.09.2026 | 47,20 | 47,20 | 47,00 | 47,00 | -0,42% | 10,00 |
| 03.09.2026 | 46,30 | 47,20 | 46,00 | 47,20 | -0,21% | 250,00 |
| 02.09.2026 | 46,70 | 47,30 | 46,70 | 47,30 | 1,50% | 200,00 |
| 01.09.2026 | 46,60 | 46,60 | 46,60 | 46,60 | -0,85% | - |
| 31.08.2026 | 47,60 | 47,60 | 47,00 | 47,00 | -1,47% | 60,00 |
| 28.08.2026 | 47,50 | 47,70 | 47,50 | 47,70 | 2,14% | 224,00 |
| 27.08.2026 | 46,70 | 46,70 | 46,70 | 46,70 | -0,21% | - |
| 26.08.2026 | 45,30 | 46,80 | 45,30 | 46,80 | 4,23% | 300,00 |
| 25.08.2026 | 44,90 | 44,90 | 44,90 | 44,90 | -0,88% | - |
| 24.08.2026 | 46,30 | 46,30 | 44,90 | 45,30 | -1,95% | 1.581,00 |
| 21.08.2026 | 46,60 | 46,60 | 46,20 | 46,20 | -0,86% | 1.025,00 |
| 20.08.2026 | 46,60 | 46,60 | 46,60 | 46,60 | 0,22% | - |
| 19.08.2026 | 46,80 | 46,80 | 46,50 | 46,50 | -0,43% | 122,00 |
| 18.08.2026 | 46,70 | 46,70 | 46,70 | 46,70 | -0,64% | - |
| 17.08.2026 | 47,00 | 47,10 | 47,00 | 47,00 | -0,63% | 282,00 |
| 14.08.2026 | 47,40 | 47,70 | 47,30 | 47,30 | -0,84% | 165,00 |
| 13.08.2026 | 47,80 | 47,80 | 47,60 | 47,70 | -0,42% | 600,00 |
| 12.08.2026 | 47,90 | 47,90 | 47,90 | 47,90 | 0,42% | - |
| 11.08.2026 | 47,70 | 47,70 | 47,70 | 47,70 | -0,62% | - |
| 10.08.2026 | 47,70 | 48,00 | 47,70 | 48,00 | 0,42% | 25,00 |
| 07.08.2026 | 47,60 | 47,80 | 47,60 | 47,80 | 1,70% | 100,00 |
| 06.08.2026 | 47,00 | 47,00 | 47,00 | 47,00 | -0,84% | - |
| 05.08.2026 | 47,40 | 47,40 | 47,40 | 47,40 | -0,42% | - |
| 04.08.2026 | 48,00 | 48,00 | 47,60 | 47,60 | -0,83% | 110,00 |
| 03.08.2026 | 47,80 | 48,00 | 47,80 | 48,00 | 1,27% | 42,00 |
| 31.07.2026 | 47,40 | 47,40 | 47,40 | 47,40 | -1,46% | - |
| 30.07.2026 | 47,60 | 48,30 | 47,60 | 48,10 | -0,41% | 320,00 |
| 29.07.2026 | 47,70 | 48,30 | 47,40 | 48,30 | 1,47% | 131,00 |
| 28.07.2026 | 47,50 | 47,60 | 47,50 | 47,60 | -1,04% | 200,00 |
| 27.07.2026 | 47,90 | 48,10 | 47,90 | 48,10 | 2,56% | 55,00 |
| 24.07.2026 | 46,90 | 46,90 | 46,90 | 46,90 | -1,05% | - |
| 23.07.2026 | 47,40 | 47,40 | 47,40 | 47,40 | -0,84% | - |
| 22.07.2026 | 47,50 | 47,80 | 47,50 | 47,80 | 0,84% | 60,00 |
| 21.07.2026 | 47,70 | 47,70 | 47,40 | 47,40 | 0,85% | 55,00 |
| 20.07.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 0,64% | - |
| 17.07.2026 | 46,60 | 46,70 | 46,60 | 46,70 | -0,43% | 110,00 |
| 16.07.2026 | 46,60 | 46,90 | 46,60 | 46,90 | 1,08% | 200,00 |
| 15.07.2026 | 45,70 | 46,40 | 45,70 | 46,40 | -1,28% | 30,00 |
| 14.07.2026 | 46,40 | 47,00 | 46,40 | 47,00 | 0,43% | 70,00 |
| 13.07.2026 | 45,20 | 46,80 | 45,20 | 46,80 | 0,00% | 59,00 |
| 10.07.2026 | 45,40 | 47,70 | 43,50 | 46,80 | 1,74% | 28.678,00 |
| 09.07.2026 | 45,30 | 46,00 | 45,30 | 46,00 | 1,55% | 32,00 |
| 08.07.2026 | 45,30 | 45,30 | 45,30 | 45,30 | -2,16% | - |
| 07.07.2026 | 45,90 | 46,30 | 45,90 | 46,30 | 0,22% | 51,00 |
| 06.07.2026 | 45,00 | 46,20 | 45,00 | 46,20 | 2,67% | 175,00 |
| 03.07.2026 | 45,40 | 45,40 | 45,00 | 45,00 | -1,53% | 10,00 |
| 02.07.2026 | 45,10 | 45,70 | 45,10 | 45,70 | -2,77% | 50,00 |
| 01.07.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 0,00% | - |
| 30.06.2026 | 46,70 | 47,00 | 46,10 | 47,00 | 0,00% | 575,00 |
| 29.06.2026 | 47,70 | 47,70 | 45,60 | 47,00 | 3,52% | 728,00 |
| 26.06.2026 | 45,20 | 45,60 | 45,10 | 45,40 | -1,30% | 927,00 |
| 25.06.2026 | 45,70 | 46,00 | 45,70 | 46,00 | 2,00% | 124,00 |
| 24.06.2026 | 45,60 | 46,30 | 45,10 | 45,10 | -15,54% | 150,00 |
| 23.06.2026 | 52,60 | 53,40 | 52,20 | 53,40 | 2,69% | 1.744,00 |
| 22.06.2026 | 55,00 | 55,00 | 52,00 | 52,00 | -3,35% | 3.329,00 |
| 19.06.2026 | 53,20 | 53,80 | 53,20 | 53,80 | 1,13% | 562,00 |