36,800€
4,69%
Echtzeit-Aktienkurs Bijou Brigitte modische Accessoires AG
Bid:
Ask:
Aktienkurse zur Bijou Brigitte modische Accessoires AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 35,33 | 37,48 | 35,23 | 37,05 | 4,88% | - |
| 20.02.2025 | 36,15 | 36,43 | 35,08 | 35,33 | -2,21% | 4.100,00 |
| 19.02.2025 | 36,93 | 37,35 | 35,60 | 36,13 | -2,03% | 5.525,00 |
| 18.02.2025 | 36,80 | 37,48 | 36,53 | 36,88 | 0,27% | - |
| 17.02.2025 | 37,38 | 38,03 | 36,65 | 36,78 | -1,67% | 8.282,00 |
| 14.02.2025 | 37,80 | 37,83 | 37,13 | 37,40 | -0,99% | 6.850,00 |
| 13.02.2025 | 38,10 | 38,88 | 37,38 | 37,78 | -0,46% | 8.831,00 |
| 12.02.2025 | 38,20 | 38,98 | 37,95 | 37,95 | -0,65% | 5.913,00 |
| 11.02.2025 | 37,85 | 38,25 | 37,80 | 38,20 | 0,99% | 4.480,00 |
| 10.02.2025 | 37,65 | 38,45 | 37,60 | 37,83 | 0,60% | 7.945,00 |
| 07.02.2025 | 37,73 | 38,40 | 37,50 | 37,60 | -0,27% | 4.030,00 |
| 06.02.2025 | 37,43 | 37,73 | 37,30 | 37,70 | 0,80% | 1.100,00 |
| 05.02.2025 | 37,63 | 38,08 | 36,80 | 37,40 | -0,66% | - |
| 04.02.2025 | 38,18 | 38,45 | 37,65 | 37,65 | -1,38% | - |
| 03.02.2025 | 37,38 | 38,38 | 37,18 | 38,18 | 1,19% | 2.380,00 |
| 31.01.2025 | 36,98 | 38,10 | 36,98 | 37,73 | 1,96% | 2.530,00 |
| 30.01.2025 | 38,25 | 38,33 | 37,00 | 37,00 | -3,52% | 550,00 |
| 29.01.2025 | 37,43 | 38,40 | 37,40 | 38,35 | 2,54% | 9.450,00 |
| 28.01.2025 | 36,63 | 39,03 | 36,55 | 37,40 | 2,26% | 1.740,00 |
| 27.01.2025 | 37,75 | 37,85 | 35,88 | 36,58 | -3,50% | 4.872,00 |
| 24.01.2025 | 37,25 | 37,90 | 37,00 | 37,90 | 1,81% | 10.600,00 |
| 23.01.2025 | 36,68 | 37,25 | 36,50 | 37,23 | 1,43% | 2.115,00 |
| 22.01.2025 | 36,30 | 36,88 | 36,28 | 36,70 | 1,10% | 195,00 |
| 21.01.2025 | 36,50 | 37,33 | 36,23 | 36,30 | -0,68% | 9.900,00 |
| 20.01.2025 | 36,40 | 36,90 | 36,23 | 36,55 | 0,48% | 3.303,00 |
| 17.01.2025 | 35,98 | 36,53 | 35,95 | 36,38 | 1,18% | 2.000,00 |
| 16.01.2025 | 35,40 | 36,08 | 35,40 | 35,95 | 1,55% | 54,00 |
| 15.01.2025 | 35,73 | 36,18 | 35,30 | 35,40 | -0,84% | 1.750,00 |
| 14.01.2025 | 36,08 | 36,18 | 35,28 | 35,70 | -0,97% | 2.450,00 |
| 13.01.2025 | 35,28 | 36,10 | 35,20 | 36,05 | 1,98% | - |
| 10.01.2025 | 36,08 | 36,30 | 35,18 | 35,35 | -2,35% | 750,00 |
| 09.01.2025 | 36,25 | 36,28 | 35,90 | 36,20 | -0,14% | 3.418,00 |
| 08.01.2025 | 35,58 | 36,53 | 35,55 | 36,25 | 1,83% | 5.380,00 |
| 07.01.2025 | 35,20 | 35,63 | 34,85 | 35,60 | 0,99% | 2.232,00 |
| 06.01.2025 | 34,88 | 35,70 | 34,83 | 35,25 | 1,22% | 7.970,00 |
| 03.01.2025 | 34,55 | 35,00 | 34,40 | 34,83 | 0,94% | 7.900,00 |
| 02.01.2025 | 34,13 | 34,75 | 34,13 | 34,50 | 1,25% | - |
| 30.12.2024 | 33,98 | 34,53 | 33,83 | 34,08 | -0,66% | 1.150,00 |
| 27.12.2024 | 33,85 | 34,30 | 33,83 | 34,30 | 1,78% | - |
| 23.12.2024 | 34,38 | 35,03 | 33,70 | 33,70 | -1,89% | - |
| 20.12.2024 | 34,50 | 34,68 | 33,90 | 34,35 | -0,58% | 260,00 |
| 19.12.2024 | 34,70 | 34,90 | 34,45 | 34,55 | -0,50% | 5.300,00 |
| 18.12.2024 | 34,60 | 35,03 | 34,48 | 34,73 | 0,36% | 4.800,00 |
| 17.12.2024 | 34,80 | 34,90 | 33,40 | 34,60 | -0,65% | 5.455,00 |
| 16.12.2024 | 34,95 | 35,05 | 34,63 | 34,83 | -0,21% | - |
| 13.12.2024 | 35,00 | 35,05 | 34,70 | 34,90 | -0,29% | 1.575,00 |
| 12.12.2024 | 34,93 | 35,08 | 34,68 | 35,00 | -0,28% | 11.300,00 |
| 11.12.2024 | 34,85 | 35,10 | 34,85 | 35,10 | 0,72% | 1.700,00 |
| 10.12.2024 | 34,73 | 34,93 | 34,23 | 34,85 | 0,65% | - |
| 09.12.2024 | 34,85 | 35,23 | 34,63 | 34,63 | -0,65% | - |
| 06.12.2024 | 34,95 | 35,25 | 34,65 | 34,85 | -0,43% | 5.400,00 |
| 05.12.2024 | 34,70 | 35,20 | 34,55 | 35,00 | 1,01% | 2.520,00 |
| 04.12.2024 | 34,68 | 35,05 | 34,20 | 34,65 | 0,00% | 1.470,00 |
| 03.12.2024 | 34,80 | 34,83 | 33,43 | 34,65 | -0,29% | 3.360,00 |
| 02.12.2024 | 34,93 | 34,98 | 34,50 | 34,75 | -0,57% | 3.310,00 |
| 29.11.2024 | 34,75 | 34,98 | 34,68 | 34,95 | 0,43% | 322,00 |
| 28.11.2024 | 34,73 | 34,88 | 34,55 | 34,80 | 0,07% | 5.400,00 |
| 27.11.2024 | 34,40 | 34,98 | 34,38 | 34,78 | 1,24% | 188,00 |
| 26.11.2024 | 34,18 | 34,93 | 34,15 | 34,35 | 0,37% | 3.375,00 |
| 25.11.2024 | 35,05 | 35,10 | 34,20 | 34,23 | -2,21% | 770,00 |
| 22.11.2024 | 34,68 | 35,08 | 34,35 | 35,00 | 1,01% | - |
| 21.11.2024 | 34,78 | 34,95 | 34,35 | 34,65 | -0,36% | - |
| 20.11.2024 | 34,95 | 35,23 | 34,73 | 34,78 | -0,57% | - |
| 19.11.2024 | 34,93 | 35,08 | 34,90 | 34,98 | 0,29% | 3.000,00 |
| 18.11.2024 | 34,93 | 35,10 | 34,78 | 34,88 | 0,00% | 5.214,00 |
| 15.11.2024 | 34,88 | 35,18 | 34,75 | 34,88 | 0,00% | - |
| 14.11.2024 | 34,70 | 35,03 | 34,70 | 34,88 | 0,50% | - |
| 13.11.2024 | 34,70 | 35,33 | 34,65 | 34,70 | 0,07% | 23.700,00 |
| 12.11.2024 | 34,55 | 35,08 | 34,55 | 34,68 | 0,36% | 1.346,00 |
| 11.11.2024 | 35,50 | 35,55 | 34,55 | 34,55 | -2,40% | 5.084,00 |
| 08.11.2024 | 34,63 | 35,65 | 34,60 | 35,40 | 1,43% | 3.930,00 |
| 07.11.2024 | 33,98 | 34,90 | 33,93 | 34,90 | 2,80% | 1.330,00 |
| 06.11.2024 | 34,53 | 35,03 | 33,63 | 33,95 | -1,74% | - |
| 05.11.2024 | 33,93 | 34,80 | 33,85 | 34,55 | 2,14% | 2.220,00 |
| 04.11.2024 | 34,33 | 34,60 | 33,78 | 33,83 | -1,38% | 2.365,00 |
| 01.11.2024 | 34,85 | 35,35 | 34,30 | 34,30 | -1,72% | - |
| 31.10.2024 | 34,78 | 34,95 | 34,65 | 34,90 | 0,22% | 9.800,00 |
| 30.10.2024 | 34,83 | 34,98 | 34,73 | 34,83 | -0,07% | 4.922,00 |
| 29.10.2024 | 34,98 | 34,98 | 34,68 | 34,85 | -0,29% | - |
| 28.10.2024 | 34,83 | 34,95 | 34,60 | 34,95 | 1,01% | - |
| 25.10.2024 | 34,85 | 35,03 | 34,45 | 34,60 | -0,86% | - |
| 24.10.2024 | 34,90 | 35,18 | 34,70 | 34,90 | 0,14% | - |
| 23.10.2024 | 34,58 | 35,28 | 34,55 | 34,85 | 0,72% | 3.840,00 |
| 22.10.2024 | 34,78 | 35,05 | 34,53 | 34,60 | -0,65% | - |
| 21.10.2024 | 35,20 | 35,30 | 34,10 | 34,83 | -1,21% | - |
| 18.10.2024 | 35,15 | 35,28 | 34,80 | 35,25 | 0,14% | - |
| 17.10.2024 | 35,48 | 35,83 | 34,88 | 35,20 | -0,71% | - |
| 16.10.2024 | 35,30 | 35,85 | 35,25 | 35,45 | 0,50% | - |
| 15.10.2024 | 35,10 | 35,35 | 34,63 | 35,28 | 0,50% | - |
| 14.10.2024 | 34,75 | 35,28 | 34,70 | 35,10 | 0,43% | - |
| 11.10.2024 | 35,00 | 35,55 | 34,63 | 34,95 | -0,29% | - |
| 10.10.2024 | 34,80 | 35,05 | 34,65 | 35,05 | 0,29% | - |
| 09.10.2024 | 34,63 | 34,95 | 34,50 | 34,95 | 0,72% | 208,00 |
| 08.10.2024 | 35,05 | 35,10 | 34,28 | 34,70 | -1,00% | 3.520,00 |
| 07.10.2024 | 35,35 | 35,55 | 34,58 | 35,05 | -1,20% | 3.790,00 |
| 04.10.2024 | 35,53 | 35,65 | 35,25 | 35,48 | -0,07% | 104,00 |
| 03.10.2024 | 35,35 | 35,78 | 35,25 | 35,50 | 0,07% | - |
| 02.10.2024 | 35,43 | 35,70 | 35,13 | 35,48 | -0,07% | 2.500,00 |
| 01.10.2024 | 34,48 | 35,55 | 34,30 | 35,50 | 3,05% | - |
| 30.09.2024 | 34,40 | 34,75 | 34,33 | 34,45 | 0,29% | 272,00 |