55,200€
1,10%
Echtzeit-Aktienkurs BIJOU BRIGITTE O.N.
Bid:
Ask:
Aktienkurse zur BIJOU BRIGITTE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2026 | 54,60 | 55,60 | 54,60 | 55,60 | 1,83% | 450,00 |
| 01.06.2026 | 54,60 | 54,80 | 54,60 | 54,60 | -0,36% | 55,00 |
| 29.05.2026 | 54,00 | 54,80 | 54,00 | 54,80 | 0,00% | 1.770,00 |
| 28.05.2026 | 53,80 | 54,80 | 53,60 | 54,80 | 1,48% | 312,00 |
| 27.05.2026 | 53,40 | 54,40 | 53,20 | 54,00 | 0,75% | 595,00 |
| 26.05.2026 | 52,60 | 53,60 | 52,60 | 53,60 | 1,52% | 710,00 |
| 25.05.2026 | 52,40 | 53,20 | 52,40 | 52,80 | 0,38% | 1.149,00 |
| 22.05.2026 | 52,60 | 53,00 | 52,40 | 52,60 | -1,50% | 348,00 |
| 21.05.2026 | 52,80 | 53,40 | 52,80 | 53,40 | 1,14% | 114,00 |
| 20.05.2026 | 52,80 | 52,80 | 52,80 | 52,80 | 0,38% | 10,00 |
| 19.05.2026 | 53,00 | 53,20 | 52,20 | 52,60 | -0,75% | 541,00 |
| 18.05.2026 | 52,20 | 53,20 | 52,20 | 53,00 | 0,00% | 357,00 |
| 15.05.2026 | 51,80 | 53,00 | 51,80 | 53,00 | 1,53% | 70,00 |
| 14.05.2026 | 52,20 | 52,60 | 52,20 | 52,20 | 0,38% | 125,00 |
| 13.05.2026 | 51,40 | 52,00 | 51,40 | 52,00 | 1,17% | 250,00 |
| 12.05.2026 | 51,00 | 52,20 | 51,00 | 51,40 | -0,39% | 1.095,00 |
| 11.05.2026 | 50,40 | 51,60 | 50,40 | 51,60 | 2,38% | 355,00 |
| 08.05.2026 | 49,80 | 50,40 | 49,80 | 50,40 | 1,20% | 512,00 |
| 07.05.2026 | 49,90 | 50,20 | 49,80 | 49,80 | 1,63% | 270,00 |
| 06.05.2026 | 49,00 | 49,00 | 49,00 | 49,00 | -1,01% | - |
| 05.05.2026 | 49,40 | 49,60 | 48,50 | 49,50 | -0,80% | 438,00 |
| 04.05.2026 | 50,20 | 50,20 | 49,90 | 49,90 | 0,60% | 265,00 |
| 30.04.2026 | 49,20 | 49,60 | 49,20 | 49,60 | -0,60% | 500,00 |
| 29.04.2026 | 49,00 | 49,90 | 49,00 | 49,90 | 1,84% | 50,00 |
| 28.04.2026 | 49,90 | 50,00 | 48,90 | 49,00 | -1,21% | 175,00 |
| 27.04.2026 | 51,60 | 51,60 | 49,60 | 49,60 | -2,36% | 805,00 |
| 24.04.2026 | 50,80 | 51,60 | 50,80 | 50,80 | -1,55% | 1.215,00 |
| 23.04.2026 | 50,80 | 51,60 | 49,80 | 51,60 | 3,20% | 455,00 |
| 22.04.2026 | 50,00 | 50,00 | 50,00 | 50,00 | -0,40% | - |
| 21.04.2026 | 50,40 | 50,80 | 49,80 | 50,20 | -0,40% | 1.340,00 |
| 20.04.2026 | 49,60 | 50,60 | 49,10 | 50,40 | 0,40% | 841,00 |
| 17.04.2026 | 50,00 | 51,40 | 50,00 | 50,20 | -0,40% | 2.197,00 |
| 16.04.2026 | 50,40 | 50,40 | 50,40 | 50,40 | 1,20% | 170,00 |
| 15.04.2026 | 48,90 | 51,20 | 48,90 | 49,80 | 4,40% | 1.169,00 |
| 14.04.2026 | 47,70 | 47,70 | 47,70 | 47,70 | -0,83% | - |
| 13.04.2026 | 47,50 | 48,10 | 47,50 | 48,10 | 1,91% | 85,00 |
| 10.04.2026 | 47,30 | 48,20 | 46,60 | 47,20 | 1,51% | 2.714,00 |
| 09.04.2026 | 46,50 | 46,50 | 46,50 | 46,50 | 0,87% | - |
| 08.04.2026 | 45,30 | 46,90 | 43,40 | 46,10 | 5,25% | 326,00 |
| 07.04.2026 | 43,10 | 43,80 | 43,10 | 43,80 | 1,86% | 30,00 |
| 02.04.2026 | 42,80 | 43,00 | 42,80 | 43,00 | -2,27% | 50,00 |
| 01.04.2026 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
| 31.03.2026 | 42,30 | 44,00 | 42,30 | 44,00 | 4,51% | 220,00 |
| 30.03.2026 | 44,10 | 44,10 | 42,10 | 42,10 | -3,22% | 160,00 |
| 27.03.2026 | 43,50 | 43,50 | 43,50 | 43,50 | -1,81% | - |
| 26.03.2026 | 44,40 | 44,40 | 44,30 | 44,30 | -0,23% | 80,00 |
| 25.03.2026 | 43,00 | 45,50 | 43,00 | 44,40 | 3,50% | 4.886,00 |
| 24.03.2026 | 42,90 | 42,90 | 42,90 | 42,90 | 1,66% | - |
| 23.03.2026 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | - |
| 20.03.2026 | 43,50 | 43,60 | 42,20 | 42,20 | -2,99% | 410,00 |
| 19.03.2026 | 44,00 | 44,00 | 43,50 | 43,50 | -1,36% | 50,00 |
| 18.03.2026 | 43,70 | 44,20 | 43,70 | 44,10 | 0,46% | 140,00 |
| 17.03.2026 | 43,90 | 43,90 | 43,90 | 43,90 | -0,90% | - |
| 16.03.2026 | 43,40 | 44,30 | 43,40 | 44,30 | 1,84% | 220,00 |
| 13.03.2026 | 43,50 | 43,50 | 43,50 | 43,50 | -0,46% | - |
| 12.03.2026 | 43,20 | 43,70 | 43,20 | 43,70 | 0,69% | 10,00 |
| 11.03.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 0,46% | - |
| 10.03.2026 | 43,20 | 43,20 | 43,20 | 43,20 | 0,70% | - |
| 09.03.2026 | 43,40 | 43,40 | 42,70 | 42,90 | -2,72% | 540,00 |
| 06.03.2026 | 44,10 | 44,60 | 44,10 | 44,10 | 0,00% | 710,00 |
| 05.03.2026 | 45,70 | 46,00 | 44,10 | 44,10 | -4,75% | 650,00 |
| 04.03.2026 | 41,10 | 46,30 | 41,10 | 46,30 | 11,57% | 2.496,00 |
| 03.03.2026 | 44,70 | 45,50 | 41,10 | 41,50 | -9,39% | 1.666,00 |
| 02.03.2026 | 45,30 | 46,10 | 45,30 | 45,80 | -0,22% | 1.259,00 |
| 27.02.2026 | 45,90 | 45,90 | 45,90 | 45,90 | -0,43% | - |
| 26.02.2026 | 46,10 | 46,10 | 45,90 | 46,10 | 0,00% | 200,00 |
| 25.02.2026 | 45,60 | 46,90 | 45,60 | 46,10 | 1,32% | 130,00 |
| 24.02.2026 | 45,50 | 45,50 | 45,50 | 45,50 | 0,44% | - |
| 23.02.2026 | 45,30 | 45,30 | 45,30 | 45,30 | -0,88% | - |
| 20.02.2026 | 45,30 | 45,70 | 45,30 | 45,70 | 0,22% | 135,00 |
| 19.02.2026 | 44,90 | 45,60 | 44,90 | 45,60 | 1,56% | 756,00 |
| 18.02.2026 | 44,90 | 44,90 | 44,90 | 44,90 | 1,58% | - |
| 17.02.2026 | 44,20 | 44,20 | 44,20 | 44,20 | -0,23% | - |
| 16.02.2026 | 44,30 | 44,30 | 44,30 | 44,30 | 0,23% | - |
| 13.02.2026 | 44,20 | 44,20 | 44,20 | 44,20 | -0,45% | - |
| 12.02.2026 | 44,20 | 44,50 | 44,20 | 44,40 | 0,91% | 434,00 |
| 11.02.2026 | 44,20 | 44,20 | 44,00 | 44,00 | -0,45% | 20,00 |
| 10.02.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | - |
| 09.02.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 0,23% | - |
| 06.02.2026 | 44,20 | 44,20 | 44,10 | 44,10 | 0,00% | 125,00 |
| 05.02.2026 | 44,10 | 44,10 | 44,10 | 44,10 | -0,45% | - |
| 04.02.2026 | 44,30 | 44,30 | 44,30 | 44,30 | -1,34% | - |
| 03.02.2026 | 44,50 | 44,90 | 44,50 | 44,90 | 2,05% | 100,00 |
| 02.02.2026 | 43,50 | 44,00 | 43,50 | 44,00 | 0,00% | 120,00 |
| 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 |