43,800€
-2,23%
Echtzeit-Aktienkurs BIJOU BRIGITTE O.N.
Bid:
Ask:
Aktienkurse zur BIJOU BRIGITTE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 44,40 | 45,10 | 44,00 | 44,00 | -1,79% | 212,00 |
| 29.01.2026 | 43,90 | 44,90 | 43,90 | 44,80 | 1,13% | 210,00 |
| 28.01.2026 | 44,40 | 44,40 | 44,30 | 44,30 | 1,14% | 51,00 |
| 27.01.2026 | 43,80 | 43,80 | 43,80 | 43,80 | 0,46% | - |
| 26.01.2026 | 44,10 | 44,10 | 43,60 | 43,60 | -0,68% | 112,00 |
| 23.01.2026 | 43,80 | 44,30 | 43,80 | 43,90 | 1,62% | 112,00 |
| 22.01.2026 | 43,20 | 43,20 | 43,20 | 43,20 | 0,70% | - |
| 21.01.2026 | 42,60 | 42,90 | 42,60 | 42,90 | -1,83% | 50,00 |
| 20.01.2026 | 43,70 | 43,70 | 43,70 | 43,70 | -1,58% | - |
| 19.01.2026 | 43,70 | 45,00 | 43,70 | 44,40 | 0,68% | 479,00 |
| 16.01.2026 | 44,10 | 44,10 | 44,10 | 44,10 | 0,92% | - |
| 15.01.2026 | 44,20 | 44,30 | 43,70 | 43,70 | -0,91% | 705,00 |
| 14.01.2026 | 44,10 | 44,10 | 44,10 | 44,10 | -2,00% | - |
| 13.01.2026 | 43,50 | 45,00 | 43,50 | 45,00 | 2,74% | 990,00 |
| 12.01.2026 | 43,00 | 43,80 | 42,20 | 43,80 | 4,04% | 535,00 |
| 09.01.2026 | 41,90 | 42,10 | 41,90 | 42,10 | 0,24% | 100,00 |
| 08.01.2026 | 41,50 | 42,00 | 41,50 | 42,00 | 0,72% | 50,00 |
| 07.01.2026 | 41,40 | 41,80 | 41,40 | 41,70 | -0,24% | 101,00 |
| 06.01.2026 | 41,40 | 41,80 | 41,40 | 41,80 | 0,97% | 265,00 |
| 05.01.2026 | 41,30 | 41,40 | 41,30 | 41,40 | 0,98% | 60,00 |
| 02.01.2026 | 41,00 | 41,00 | 41,00 | 41,00 | 0,49% | 20,00 |
| 30.12.2025 | 40,90 | 41,00 | 40,80 | 40,80 | -0,49% | 246,00 |
| 29.12.2025 | 40,90 | 41,00 | 40,50 | 41,00 | 0,74% | 344,00 |
| 23.12.2025 | 40,40 | 40,70 | 40,40 | 40,70 | 0,99% | 120,00 |
| 22.12.2025 | 40,50 | 40,50 | 40,30 | 40,30 | 1,00% | 200,00 |
| 19.12.2025 | 39,90 | 39,90 | 39,90 | 39,90 | -0,75% | - |
| 18.12.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | - |
| 17.12.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -0,49% | - |
| 16.12.2025 | 40,00 | 40,60 | 39,90 | 40,60 | 0,74% | 415,00 |
| 15.12.2025 | 39,90 | 40,30 | 39,90 | 40,30 | 2,03% | 300,00 |
| 12.12.2025 | 40,00 | 40,00 | 39,50 | 39,50 | -1,00% | 56,00 |
| 11.12.2025 | 39,70 | 39,90 | 39,70 | 39,90 | 0,25% | 360,00 |
| 10.12.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,25% | 110,00 |
| 09.12.2025 | 39,30 | 39,70 | 39,30 | 39,70 | 0,51% | 30,00 |
| 08.12.2025 | 39,50 | 39,50 | 39,50 | 39,50 | 0,25% | - |
| 05.12.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -3,43% | - |
| 04.12.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 2,77% | - |
| 03.12.2025 | 39,70 | 39,70 | 39,70 | 39,70 | 1,53% | - |
| 02.12.2025 | 39,10 | 39,10 | 39,10 | 39,10 | 0,51% | - |
| 01.12.2025 | 39,10 | 39,10 | 38,90 | 38,90 | -1,27% | 100,00 |
| 28.11.2025 | 39,60 | 39,60 | 39,40 | 39,40 | 1,29% | 120,00 |
| 27.11.2025 | 38,90 | 38,90 | 38,90 | 38,90 | 0,52% | - |
| 26.11.2025 | 39,00 | 39,00 | 38,70 | 38,70 | 0,26% | 100,00 |
| 25.11.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -1,53% | - |
| 24.11.2025 | 38,20 | 39,20 | 38,20 | 39,20 | 2,35% | 128,00 |
| 21.11.2025 | 38,30 | 38,30 | 38,30 | 38,30 | 0,00% | - |
| 20.11.2025 | 39,40 | 39,70 | 38,00 | 38,30 | -3,53% | 350,00 |
| 19.11.2025 | 39,70 | 39,70 | 39,70 | 39,70 | 0,51% | - |
| 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% | - |