50,200€
0,80%
Echtzeit-Aktienkurs BIJOU BRIGITTE O.N.
Bid:
Ask:
Aktienkurse zur BIJOU BRIGITTE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |