33,950€
2,11%
Echtzeit-Aktienkurs BIJOU BRIGITTE O.N.
Bid:
Ask:
Aktienkurse zur BIJOU BRIGITTE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 33,53 | 34,45 | 33,28 | 34,15 | 1,64% | 1.084,00 |
| 25.07.2024 | 33,28 | 33,60 | 32,48 | 33,60 | 1,05% | 4.780,00 |
| 24.07.2024 | 33,50 | 33,98 | 32,50 | 33,25 | -0,45% | 760,00 |
| 23.07.2024 | 33,33 | 33,55 | 32,88 | 33,40 | 0,53% | 4.049,00 |
| 22.07.2024 | 33,25 | 33,50 | 32,90 | 33,23 | 0,15% | 3.791,00 |
| 19.07.2024 | 33,63 | 34,15 | 33,08 | 33,18 | -0,90% | 612,00 |
| 18.07.2024 | 33,88 | 34,25 | 33,40 | 33,48 | -1,62% | 1.025,00 |
| 17.07.2024 | 34,65 | 34,80 | 33,60 | 34,03 | -1,80% | - |
| 16.07.2024 | 35,38 | 35,48 | 34,65 | 34,65 | -1,42% | 730,00 |
| 15.07.2024 | 34,88 | 35,15 | 34,63 | 35,15 | 0,72% | 2.702,00 |
| 12.07.2024 | 35,25 | 35,43 | 34,63 | 34,90 | -0,71% | - |
| 11.07.2024 | 35,55 | 36,68 | 34,35 | 35,15 | -1,06% | 2.900,00 |
| 10.07.2024 | 34,83 | 35,65 | 34,65 | 35,53 | 1,57% | 4.824,00 |
| 09.07.2024 | 35,58 | 35,63 | 34,60 | 34,98 | -1,48% | 1.246,00 |
| 08.07.2024 | 35,58 | 36,48 | 35,40 | 35,50 | -0,56% | 4.750,00 |
| 05.07.2024 | 35,58 | 35,80 | 35,28 | 35,70 | 0,56% | 4.098,00 |
| 04.07.2024 | 35,55 | 35,70 | 35,33 | 35,50 | -0,14% | - |
| 03.07.2024 | 35,15 | 35,85 | 34,88 | 35,55 | 1,72% | 4.648,00 |
| 02.07.2024 | 35,93 | 36,13 | 34,80 | 34,95 | -2,98% | 7.802,00 |
| 01.07.2024 | 37,20 | 37,23 | 35,60 | 36,03 | -2,77% | 3.707,00 |
| 28.06.2024 | 38,05 | 38,43 | 36,63 | 37,05 | -10,51% | 9.164,00 |
| 27.06.2024 | 41,50 | 42,13 | 40,75 | 41,40 | -0,24% | 1.918,00 |
| 26.06.2024 | 40,75 | 41,88 | 40,45 | 41,50 | 1,90% | 1.780,00 |
| 25.06.2024 | 41,75 | 41,75 | 38,53 | 40,73 | -1,51% | 7.733,00 |
| 24.06.2024 | 40,93 | 41,93 | 40,55 | 41,35 | 1,22% | 5.086,00 |
| 21.06.2024 | 41,45 | 41,53 | 40,48 | 40,85 | -1,57% | 889,00 |
| 20.06.2024 | 41,50 | 41,88 | 40,50 | 41,50 | 0,12% | 5.780,00 |
| 19.06.2024 | 41,45 | 42,10 | 40,78 | 41,45 | 0,24% | 4.000,00 |
| 18.06.2024 | 41,73 | 42,08 | 40,73 | 41,35 | -1,14% | 6.625,00 |
| 17.06.2024 | 41,23 | 41,83 | 41,08 | 41,83 | 1,64% | - |
| 14.06.2024 | 42,55 | 42,55 | 41,08 | 41,15 | -3,01% | 2.759,00 |
| 13.06.2024 | 43,10 | 43,28 | 42,10 | 42,43 | -1,11% | 10.368,00 |
| 12.06.2024 | 43,03 | 44,53 | 42,33 | 42,90 | 0,00% | 838,00 |
| 11.06.2024 | 42,50 | 43,33 | 42,38 | 42,90 | 0,35% | 7.355,00 |
| 10.06.2024 | 43,45 | 43,68 | 42,23 | 42,75 | -1,38% | 4.339,00 |
| 07.06.2024 | 43,73 | 43,75 | 42,70 | 43,35 | -1,08% | 4.240,00 |
| 06.06.2024 | 43,35 | 43,95 | 43,10 | 43,83 | 0,98% | 7.452,00 |
| 05.06.2024 | 44,05 | 44,05 | 43,28 | 43,40 | -1,36% | 3.040,00 |
| 04.06.2024 | 43,35 | 44,38 | 43,30 | 44,00 | 1,44% | 3.787,00 |
| 03.06.2024 | 42,90 | 43,58 | 42,88 | 43,38 | 1,05% | 9.600,00 |
| 31.05.2024 | 43,20 | 43,60 | 42,55 | 42,93 | -0,64% | 520,00 |
| 30.05.2024 | 43,15 | 43,30 | 42,68 | 43,20 | -0,12% | 6.060,00 |
| 29.05.2024 | 43,05 | 43,60 | 42,33 | 43,25 | 0,23% | 2.304,00 |
| 28.05.2024 | 42,65 | 43,45 | 42,50 | 43,15 | 0,88% | 3.345,00 |
| 27.05.2024 | 43,03 | 43,33 | 42,25 | 42,78 | -0,58% | 2.516,00 |
| 24.05.2024 | 43,78 | 44,20 | 42,88 | 43,03 | -1,43% | 837,00 |
| 23.05.2024 | 43,80 | 44,18 | 43,40 | 43,65 | 0,11% | 2.365,00 |
| 22.05.2024 | 44,20 | 44,43 | 43,60 | 43,60 | -1,30% | 7.250,00 |
| 21.05.2024 | 44,43 | 44,63 | 43,53 | 44,18 | -0,67% | 3.440,00 |
| 20.05.2024 | 43,63 | 44,63 | 43,38 | 44,48 | 2,18% | 3.616,00 |
| 17.05.2024 | 44,15 | 44,20 | 43,20 | 43,53 | -1,58% | 3.936,00 |
| 16.05.2024 | 42,53 | 44,35 | 42,13 | 44,23 | 5,93% | 5.928,00 |
| 15.05.2024 | 41,75 | 42,45 | 41,43 | 41,75 | 0,18% | 9.097,00 |
| 14.05.2024 | 41,50 | 41,83 | 41,38 | 41,68 | 0,60% | 2.488,00 |
| 13.05.2024 | 41,25 | 41,65 | 40,63 | 41,43 | 2,47% | 6.920,00 |
| 10.05.2024 | 40,28 | 40,48 | 40,10 | 40,43 | 0,56% | 416,00 |
| 09.05.2024 | 38,73 | 40,58 | 38,70 | 40,20 | 3,68% | 5.180,00 |
| 08.05.2024 | 39,38 | 39,80 | 38,58 | 38,78 | -1,65% | 3.880,00 |
| 07.05.2024 | 39,60 | 39,60 | 38,75 | 39,43 | -0,44% | 2.700,00 |
| 06.05.2024 | 38,48 | 39,95 | 38,13 | 39,60 | 3,66% | 17.196,00 |
| 03.05.2024 | 38,03 | 38,40 | 37,88 | 38,20 | 0,46% | - |
| 02.05.2024 | 38,30 | 39,00 | 37,85 | 38,03 | -0,59% | - |
| 30.04.2024 | 38,13 | 38,35 | 37,93 | 38,25 | 0,26% | 9.200,00 |
| 29.04.2024 | 38,20 | 38,33 | 37,88 | 38,15 | 0,00% | 960,00 |
| 26.04.2024 | 38,08 | 38,38 | 37,83 | 38,15 | 0,26% | 2.450,00 |
| 25.04.2024 | 38,10 | 38,20 | 37,75 | 38,05 | -0,20% | - |
| 24.04.2024 | 37,75 | 38,33 | 37,65 | 38,13 | 1,13% | 3.300,00 |
| 23.04.2024 | 37,68 | 37,90 | 37,50 | 37,70 | 0,07% | 5.800,00 |
| 22.04.2024 | 37,23 | 38,23 | 36,95 | 37,68 | 1,62% | 4.600,00 |
| 19.04.2024 | 37,00 | 37,30 | 36,98 | 37,08 | 0,07% | 4.800,00 |
| 18.04.2024 | 37,10 | 37,28 | 36,98 | 37,05 | -0,13% | - |
| 17.04.2024 | 37,58 | 37,60 | 35,68 | 37,10 | -1,07% | 2.900,00 |
| 16.04.2024 | 37,30 | 37,65 | 37,18 | 37,50 | 0,74% | 660,00 |
| 15.04.2024 | 37,75 | 37,78 | 37,13 | 37,23 | -1,19% | 4.910,00 |
| 12.04.2024 | 38,10 | 38,23 | 37,33 | 37,68 | -0,13% | 5.100,00 |
| 11.04.2024 | 37,90 | 38,08 | 37,50 | 37,73 | -0,13% | - |
| 10.04.2024 | 37,95 | 38,23 | 37,38 | 37,78 | -0,20% | - |
| 09.04.2024 | 37,53 | 38,05 | 37,43 | 37,85 | 1,00% | 2.920,00 |
| 08.04.2024 | 38,83 | 39,03 | 37,38 | 37,48 | -3,23% | 5.840,00 |
| 05.04.2024 | 38,88 | 39,35 | 38,60 | 38,73 | -0,45% | 2.768,00 |
| 04.04.2024 | 38,60 | 38,90 | 38,50 | 38,90 | 0,84% | 10.276,00 |
| 03.04.2024 | 38,20 | 38,60 | 37,85 | 38,58 | 0,98% | 2.793,00 |
| 02.04.2024 | 38,60 | 39,50 | 37,95 | 38,20 | -1,16% | 2.180,00 |
| 28.03.2024 | 37,60 | 38,90 | 37,30 | 38,65 | 3,07% | 1.600,00 |
| 27.03.2024 | 36,75 | 38,30 | 36,70 | 37,50 | 1,90% | 3.320,00 |
| 26.03.2024 | 36,65 | 37,05 | 36,40 | 36,80 | 0,68% | - |
| 25.03.2024 | 36,90 | 36,90 | 36,30 | 36,55 | -0,81% | 11.000,00 |
| 22.03.2024 | 36,80 | 37,25 | 36,50 | 36,85 | 0,14% | 7.285,00 |
| 21.03.2024 | 36,55 | 37,65 | 36,30 | 36,80 | 0,82% | 800,00 |
| 20.03.2024 | 35,80 | 36,70 | 35,60 | 36,50 | 1,96% | 2.545,00 |
| 19.03.2024 | 39,15 | 39,15 | 34,45 | 35,80 | -8,56% | 3.390,00 |
| 18.03.2024 | 39,35 | 39,50 | 38,90 | 39,15 | -0,76% | 3.300,00 |
| 15.03.2024 | 38,85 | 39,50 | 38,80 | 39,45 | 1,41% | 20.000,00 |
| 14.03.2024 | 38,75 | 39,30 | 38,65 | 38,90 | 0,26% | - |
| 13.03.2024 | 39,00 | 39,15 | 38,60 | 38,80 | -1,02% | - |
| 12.03.2024 | 38,80 | 39,30 | 38,75 | 39,20 | 1,16% | 19.200,00 |
| 11.03.2024 | 38,80 | 38,90 | 38,45 | 38,75 | 0,00% | - |
| 08.03.2024 | 39,35 | 39,35 | 38,60 | 38,75 | -1,65% | 40.570,00 |
| 07.03.2024 | 39,35 | 39,55 | 39,25 | 39,40 | 0,13% | 1.200,00 |
| 06.03.2024 | 39,30 | 39,60 | 38,40 | 39,35 | -0,13% | - |