27,775€
0,36%
Echtzeit-Aktienkurs Birkenstock Holding PLC
Bid:
Ask:
Aktienkurse zur Birkenstock Holding PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 27,98 | 27,98 | 27,98 | 27,98 | 1,08% | 75,00 |
| 22.09.2026 | 27,33 | 28,45 | 27,30 | 27,68 | 1,65% | 3.843,00 |
| 21.09.2026 | 26,70 | 27,45 | 26,43 | 27,23 | 1,87% | 750,00 |
| 18.09.2026 | 27,33 | 27,55 | 26,60 | 26,73 | -1,57% | 585,00 |
| 17.09.2026 | 26,85 | 27,70 | 26,53 | 27,15 | 2,36% | 7.508,00 |
| 16.09.2026 | 26,15 | 27,03 | 25,98 | 26,53 | 1,34% | 3.592,00 |
| 15.09.2026 | 26,50 | 26,83 | 25,95 | 26,18 | -1,97% | 2.203,00 |
| 14.09.2026 | 26,90 | 27,28 | 26,40 | 26,70 | -0,37% | 2.994,00 |
| 11.09.2026 | 26,43 | 27,15 | 26,43 | 26,80 | 1,32% | 1.918,00 |
| 10.09.2026 | 27,60 | 27,68 | 26,05 | 26,45 | -2,94% | 7.057,00 |
| 09.09.2026 | 28,23 | 28,38 | 27,05 | 27,25 | -3,02% | 14.468,00 |
| 08.09.2026 | 29,50 | 29,80 | 28,00 | 28,10 | -3,68% | 1.936,00 |
| 07.09.2026 | 29,18 | 29,30 | 29,10 | 29,18 | -0,43% | 10.750,00 |
| 04.09.2026 | 29,28 | 29,70 | 28,88 | 29,30 | 0,60% | 1.328,00 |
| 03.09.2026 | 29,20 | 29,88 | 28,93 | 29,13 | -0,51% | 698,00 |
| 02.09.2026 | 29,65 | 30,35 | 29,05 | 29,28 | -1,01% | 5.887,00 |
| 01.09.2026 | 30,10 | 30,35 | 29,30 | 29,58 | -1,58% | 1.206,00 |
| 31.08.2026 | 30,63 | 31,05 | 29,93 | 30,05 | -2,36% | 9.073,00 |
| 28.08.2026 | 30,55 | 31,28 | 30,35 | 30,78 | 1,57% | 11.838,00 |
| 27.08.2026 | 31,58 | 31,83 | 30,15 | 30,30 | -2,96% | 20.083,00 |
| 26.08.2026 | 30,25 | 31,33 | 30,05 | 31,23 | 3,22% | 776,00 |
| 25.08.2026 | 30,75 | 31,23 | 29,73 | 30,25 | -0,25% | 6.168,00 |
| 24.08.2026 | 31,10 | 32,58 | 29,80 | 30,33 | -1,14% | 9.257,00 |
| 21.08.2026 | 30,05 | 31,20 | 29,95 | 30,68 | 3,28% | 3.360,00 |
| 20.08.2026 | 30,15 | 30,35 | 29,53 | 29,70 | -4,42% | 756,00 |
| 19.08.2026 | 32,35 | 32,55 | 30,95 | 31,08 | -2,97% | 5.858,00 |
| 05.05.2026 | 31,58 | 32,35 | 31,43 | 32,03 | 1,34% | 1.276,00 |
| 04.05.2026 | 33,03 | 33,53 | 31,55 | 31,60 | -4,31% | 2.145,00 |
| 30.04.2026 | 32,13 | 33,68 | 31,88 | 33,03 | 2,80% | 1.775,00 |
| 29.04.2026 | 33,35 | 33,43 | 32,03 | 32,13 | -3,60% | 439,00 |
| 28.04.2026 | 33,63 | 33,88 | 33,15 | 33,33 | -0,89% | - |
| 27.04.2026 | 33,58 | 33,93 | 33,35 | 33,63 | 0,00% | 80,00 |
| 24.04.2026 | 34,78 | 34,95 | 33,45 | 33,63 | -3,31% | 20,00 |
| 23.04.2026 | 34,98 | 35,35 | 34,33 | 34,78 | -0,57% | 1.447,00 |
| 22.04.2026 | 35,58 | 35,95 | 34,70 | 34,98 | -1,62% | 14.617,00 |
| 21.04.2026 | 35,53 | 36,43 | 35,30 | 35,55 | 0,21% | 8.127,00 |
| 20.04.2026 | 33,53 | 35,60 | 32,90 | 35,48 | 5,50% | 2.649,00 |
| 17.04.2026 | 31,75 | 33,65 | 31,60 | 33,63 | 5,66% | 2.973,00 |
| 16.04.2026 | 32,00 | 32,60 | 31,68 | 31,83 | -0,62% | 498,00 |
| 15.04.2026 | 31,90 | 32,30 | 30,88 | 32,03 | 0,31% | 1.365,00 |
| 14.04.2026 | 33,13 | 34,15 | 31,80 | 31,93 | -3,55% | 7.942,00 |
| 13.04.2026 | 32,05 | 33,23 | 31,60 | 33,10 | 2,08% | 3.878,00 |
| 10.04.2026 | 33,10 | 33,18 | 32,25 | 32,43 | -1,97% | 801,00 |
| 09.04.2026 | 31,50 | 33,20 | 31,15 | 33,08 | 4,58% | 255,00 |
| 08.04.2026 | 30,03 | 32,43 | 29,98 | 31,63 | 5,86% | 5.746,00 |
| 07.04.2026 | 30,65 | 30,65 | 29,63 | 29,88 | -0,48% | 302,00 |
| 02.04.2026 | 30,33 | 30,84 | 29,57 | 30,02 | -2,44% | 775,00 |
| 01.04.2026 | 31,00 | 31,45 | 30,57 | 30,77 | -0,90% | 23,00 |
| 31.03.2026 | 29,71 | 31,54 | 29,58 | 31,05 | 4,48% | 4.056,00 |
| 30.03.2026 | 29,68 | 30,71 | 29,65 | 29,72 | 0,13% | 651,00 |
| 27.03.2026 | 30,52 | 30,62 | 29,17 | 29,68 | -3,13% | 1.118,00 |
| 26.03.2026 | 31,47 | 31,92 | 30,41 | 30,64 | -2,64% | 102,00 |
| 25.03.2026 | 31,69 | 32,42 | 30,59 | 31,47 | 0,06% | 2.608,00 |
| 24.03.2026 | 30,59 | 31,69 | 30,18 | 31,45 | 3,35% | 466,00 |
| 23.03.2026 | 28,91 | 30,68 | 28,61 | 30,43 | 5,62% | 2.698,00 |
| 20.03.2026 | 30,35 | 30,37 | 28,61 | 28,81 | -5,66% | 1.457,00 |
| 19.03.2026 | 31,99 | 32,04 | 29,76 | 30,54 | -4,44% | 1.543,00 |
| 18.03.2026 | 32,31 | 32,59 | 31,25 | 31,96 | -1,02% | 2.255,00 |
| 17.03.2026 | 32,89 | 33,29 | 32,25 | 32,29 | -1,70% | 157,00 |
| 16.03.2026 | 32,93 | 33,56 | 32,60 | 32,85 | 0,15% | 401,00 |
| 13.03.2026 | 31,45 | 32,81 | 31,31 | 32,80 | 4,49% | 2.023,00 |
| 12.03.2026 | 31,59 | 32,15 | 31,10 | 31,39 | -0,98% | 1.570,00 |
| 11.03.2026 | 32,74 | 32,93 | 31,30 | 31,70 | -3,35% | 1.053,00 |
| 10.03.2026 | 32,56 | 33,16 | 32,10 | 32,80 | 0,80% | 11.650,00 |
| 09.03.2026 | 32,55 | 33,11 | 31,27 | 32,54 | -0,76% | 1.968,00 |
| 06.03.2026 | 34,60 | 34,83 | 32,79 | 32,79 | -5,31% | 4.133,00 |
| 05.03.2026 | 35,70 | 35,79 | 34,40 | 34,63 | -2,81% | 56,00 |
| 04.03.2026 | 35,59 | 35,94 | 34,87 | 35,63 | 0,06% | 192,00 |
| 03.03.2026 | 36,37 | 36,39 | 34,07 | 35,61 | -2,14% | 4.527,00 |
| 02.03.2026 | 35,05 | 36,40 | 34,28 | 36,39 | 3,18% | 3.599,00 |
| 27.02.2026 | 34,67 | 35,43 | 34,02 | 35,27 | 1,55% | 1.604,00 |
| 26.02.2026 | 33,54 | 35,38 | 33,50 | 34,73 | 3,49% | 1.421,00 |
| 25.02.2026 | 32,50 | 34,23 | 32,50 | 33,56 | 2,91% | 563,00 |
| 24.02.2026 | 32,91 | 33,46 | 32,43 | 32,61 | -0,85% | 1.306,00 |
| 23.02.2026 | 34,54 | 34,72 | 32,53 | 32,89 | -5,27% | 1.276,00 |
| 20.02.2026 | 34,38 | 36,06 | 33,99 | 34,72 | 1,17% | 2.647,00 |
| 19.02.2026 | 35,43 | 35,79 | 33,98 | 34,32 | -3,24% | 3.665,00 |
| 18.02.2026 | 34,80 | 35,75 | 34,79 | 35,47 | 2,01% | 581,00 |
| 17.02.2026 | 33,61 | 35,02 | 33,60 | 34,77 | 3,45% | 9.344,00 |
| 16.02.2026 | 33,56 | 33,75 | 33,53 | 33,61 | 0,21% | 343,00 |
| 13.02.2026 | 33,28 | 34,18 | 33,03 | 33,54 | 0,90% | 713,00 |
| 12.02.2026 | 33,72 | 33,87 | 31,96 | 33,24 | -1,39% | 4.944,00 |
| 11.02.2026 | 33,74 | 34,49 | 33,48 | 33,71 | -0,18% | 1.991,00 |
| 10.02.2026 | 32,42 | 34,16 | 32,40 | 33,77 | 4,26% | 3.277,00 |
| 09.02.2026 | 32,42 | 32,58 | 31,96 | 32,39 | -0,43% | 776,00 |
| 06.02.2026 | 31,59 | 32,66 | 31,55 | 32,53 | 2,75% | 3.967,00 |
| 05.02.2026 | 32,58 | 32,63 | 31,39 | 31,66 | -2,73% | 2.708,00 |
| 04.02.2026 | 31,70 | 32,67 | 31,66 | 32,55 | 2,84% | 4.264,00 |
| 03.02.2026 | 31,45 | 32,12 | 31,03 | 31,65 | 0,44% | 2.304,00 |
| 02.02.2026 | 31,72 | 31,98 | 30,85 | 31,51 | -1,10% | 466,00 |
| 30.01.2026 | 31,66 | 32,42 | 30,82 | 31,86 | 0,35% | 3.638,00 |
| 29.01.2026 | 31,33 | 31,76 | 30,98 | 31,75 | 1,02% | 2.963,00 |
| 28.01.2026 | 31,99 | 33,90 | 30,87 | 31,43 | -1,41% | 4.699,00 |
| 27.01.2026 | 33,28 | 33,36 | 31,85 | 31,88 | -4,24% | 1.942,00 |
| 26.01.2026 | 33,35 | 33,66 | 33,10 | 33,29 | -0,45% | 573,00 |
| 23.01.2026 | 34,28 | 34,31 | 33,22 | 33,44 | -2,28% | 930,00 |
| 22.01.2026 | 33,70 | 34,50 | 32,59 | 34,22 | 1,51% | 5.399,00 |
| 21.01.2026 | 32,09 | 33,77 | 31,71 | 33,71 | 6,34% | 731,00 |
| 20.01.2026 | 32,78 | 32,94 | 31,64 | 31,70 | -3,91% | 4.158,00 |
| 19.01.2026 | 33,07 | 33,16 | 32,97 | 32,99 | -0,51% | 248,00 |