43,750€
-2,34%
Echtzeit-Aktienkurs Bijou Brigitte modische Accessoires AG
Bid:
Ask:
Aktienkurse zur Bijou Brigitte modische Accessoires AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 44,85 | 45,60 | 43,35 | 43,75 | -3,21% | 2.934,00 |
| 29.01.2026 | 44,05 | 45,40 | 44,00 | 45,20 | 2,49% | 1.300,00 |
| 28.01.2026 | 44,45 | 44,50 | 43,40 | 44,10 | -0,56% | - |
| 27.01.2026 | 43,85 | 44,50 | 43,75 | 44,35 | 1,14% | - |
| 26.01.2026 | 44,25 | 45,00 | 43,15 | 43,85 | -0,34% | 2.965,00 |
| 23.01.2026 | 43,95 | 44,55 | 43,60 | 44,00 | 0,46% | 2.569,00 |
| 22.01.2026 | 43,35 | 44,20 | 42,85 | 43,80 | 1,04% | 9.000,00 |
| 21.01.2026 | 42,85 | 43,55 | 42,65 | 43,35 | 1,05% | - |
| 20.01.2026 | 43,95 | 44,25 | 42,80 | 42,90 | -2,72% | 8.530,00 |
| 19.01.2026 | 43,45 | 44,70 | 43,30 | 44,10 | 1,15% | - |
| 16.01.2026 | 44,25 | 44,85 | 43,45 | 43,60 | -1,13% | 5.575,00 |
| 15.01.2026 | 44,35 | 44,40 | 43,05 | 44,10 | -0,56% | 7.000,00 |
| 14.01.2026 | 44,00 | 44,75 | 43,85 | 44,35 | 1,26% | 2.244,00 |
| 13.01.2026 | 43,70 | 44,45 | 43,40 | 43,80 | 0,92% | 4.064,00 |
| 12.01.2026 | 43,20 | 43,90 | 42,00 | 43,40 | 0,35% | 6.120,00 |
| 09.01.2026 | 42,00 | 43,30 | 41,90 | 43,25 | 3,72% | 254,00 |
| 08.01.2026 | 41,50 | 41,90 | 41,20 | 41,70 | 0,12% | 3.572,00 |
| 07.01.2026 | 41,55 | 41,75 | 40,90 | 41,65 | 0,24% | 1.500,00 |
| 06.01.2026 | 41,65 | 41,90 | 41,35 | 41,55 | 0,61% | - |
| 05.01.2026 | 41,45 | 41,85 | 41,30 | 41,30 | 0,49% | 3.645,00 |
| 02.01.2026 | 41,35 | 41,50 | 40,45 | 41,10 | 0,74% | 4.640,00 |
| 30.12.2025 | 41,00 | 41,25 | 40,60 | 40,80 | -0,24% | - |
| 29.12.2025 | 41,35 | 41,35 | 40,00 | 40,90 | 0,49% | 1.624,00 |
| 23.12.2025 | 40,50 | 41,10 | 40,20 | 40,70 | 0,99% | 1.550,00 |
| 22.12.2025 | 40,60 | 41,05 | 39,90 | 40,30 | 0,00% | 1.142,00 |
| 19.12.2025 | 40,05 | 40,55 | 39,70 | 40,30 | 1,26% | - |
| 18.12.2025 | 40,30 | 40,35 | 39,55 | 39,80 | -1,00% | - |
| 17.12.2025 | 40,50 | 40,50 | 39,85 | 40,20 | 0,00% | - |
| 16.12.2025 | 40,10 | 40,50 | 39,85 | 40,20 | 0,25% | - |
| 15.12.2025 | 39,90 | 40,45 | 39,75 | 40,10 | 1,01% | 3.384,00 |
| 12.12.2025 | 40,05 | 40,15 | 39,50 | 39,70 | -0,25% | 4.809,00 |
| 11.12.2025 | 39,90 | 40,00 | 39,30 | 39,80 | -0,25% | 2.450,00 |
| 10.12.2025 | 39,80 | 40,00 | 39,40 | 39,90 | 0,50% | 1.200,00 |
| 09.12.2025 | 39,40 | 39,70 | 39,30 | 39,70 | 1,02% | - |
| 08.12.2025 | 39,55 | 39,90 | 39,05 | 39,30 | -0,76% | 812,00 |
| 05.12.2025 | 39,50 | 39,90 | 39,00 | 39,60 | 0,76% | 1.330,00 |
| 04.12.2025 | 40,85 | 40,90 | 39,25 | 39,30 | -3,44% | 5.760,00 |
| 03.12.2025 | 39,80 | 40,80 | 39,10 | 40,70 | 2,52% | 4.501,00 |
| 02.12.2025 | 39,15 | 39,85 | 39,05 | 39,70 | 1,79% | 3.300,00 |
| 01.12.2025 | 39,25 | 39,45 | 38,55 | 39,00 | -0,26% | - |
| 28.11.2025 | 39,40 | 39,75 | 39,10 | 39,10 | -0,26% | 5.426,00 |
| 27.11.2025 | 39,15 | 39,45 | 39,05 | 39,20 | 0,77% | - |
| 26.11.2025 | 39,05 | 39,35 | 38,35 | 38,90 | -0,13% | 7.920,00 |
| 25.11.2025 | 38,80 | 39,05 | 38,75 | 38,95 | 0,65% | 1.820,00 |
| 24.11.2025 | 39,45 | 39,45 | 38,40 | 38,70 | -1,02% | 1.007,00 |
| 21.11.2025 | 38,40 | 39,40 | 38,25 | 39,10 | 2,09% | 252,00 |
| 20.11.2025 | 39,65 | 39,80 | 38,00 | 38,30 | -2,79% | 5.770,00 |
| 19.11.2025 | 39,90 | 39,90 | 39,35 | 39,40 | -0,88% | - |
| 18.11.2025 | 39,70 | 39,80 | 39,55 | 39,75 | 0,13% | - |
| 17.11.2025 | 39,40 | 39,95 | 39,30 | 39,70 | 0,76% | 3.500,00 |
| 14.11.2025 | 40,20 | 40,20 | 39,35 | 39,40 | -1,25% | - |
| 13.11.2025 | 40,20 | 40,20 | 39,45 | 39,90 | 0,00% | - |
| 12.11.2025 | 39,90 | 40,20 | 39,70 | 39,90 | 0,25% | - |
| 11.11.2025 | 39,40 | 40,35 | 39,30 | 39,80 | 1,27% | 1.708,00 |
| 10.11.2025 | 39,95 | 40,05 | 39,15 | 39,30 | -1,50% | 1.000,00 |
| 07.11.2025 | 40,30 | 40,35 | 39,30 | 39,90 | -0,99% | 2.817,00 |
| 06.11.2025 | 40,40 | 40,60 | 40,10 | 40,30 | 0,00% | 3.800,00 |
| 05.11.2025 | 40,40 | 40,50 | 40,15 | 40,30 | 0,25% | - |
| 04.11.2025 | 40,75 | 40,80 | 40,05 | 40,20 | -1,23% | 1.900,00 |
| 03.11.2025 | 40,70 | 41,00 | 40,20 | 40,70 | 0,25% | 3.400,00 |
| 31.10.2025 | 40,85 | 40,90 | 40,30 | 40,60 | -0,49% | 3.400,00 |
| 30.10.2025 | 41,05 | 41,15 | 40,25 | 40,80 | -0,73% | - |
| 29.10.2025 | 41,10 | 41,20 | 40,90 | 41,10 | 0,49% | - |
| 28.10.2025 | 40,85 | 41,15 | 40,25 | 40,90 | 0,25% | - |
| 27.10.2025 | 41,10 | 41,25 | 40,50 | 40,80 | 0,25% | - |
| 24.10.2025 | 41,15 | 41,15 | 40,60 | 40,70 | -0,25% | 1.720,00 |
| 23.10.2025 | 40,85 | 41,30 | 40,15 | 40,80 | 0,74% | 930,00 |
| 22.10.2025 | 40,85 | 41,15 | 40,45 | 40,50 | -0,37% | - |
| 21.10.2025 | 40,90 | 41,15 | 40,35 | 40,65 | -0,37% | 4.580,00 |
| 20.10.2025 | 40,85 | 41,25 | 40,80 | 40,80 | -0,12% | - |
| 17.10.2025 | 40,80 | 40,90 | 40,30 | 40,85 | 0,62% | - |
| 16.10.2025 | 40,70 | 41,30 | 40,10 | 40,60 | -0,25% | 396,00 |
| 15.10.2025 | 40,45 | 41,05 | 40,10 | 40,70 | 0,99% | 5.194,00 |
| 14.10.2025 | 40,55 | 40,70 | 40,10 | 40,30 | -0,25% | 1.940,00 |
| 13.10.2025 | 41,05 | 41,10 | 40,05 | 40,40 | -0,74% | 2.500,00 |
| 10.10.2025 | 41,15 | 41,15 | 40,70 | 40,70 | -0,49% | 1.800,00 |
| 09.10.2025 | 41,45 | 41,45 | 40,55 | 40,90 | -0,49% | - |
| 08.10.2025 | 40,65 | 41,40 | 40,60 | 41,10 | -0,48% | 2.300,00 |
| 07.10.2025 | 41,10 | 41,60 | 41,00 | 41,30 | 0,98% | - |
| 06.10.2025 | 40,50 | 41,30 | 40,45 | 40,90 | -1,09% | 5.000,00 |
| 03.10.2025 | 41,50 | 41,55 | 41,20 | 41,35 | 0,36% | - |
| 02.10.2025 | 41,05 | 41,65 | 40,85 | 41,20 | 0,98% | 3.950,00 |
| 01.10.2025 | 40,55 | 41,25 | 40,45 | 40,80 | 0,99% | - |
| 30.09.2025 | 40,75 | 40,85 | 40,30 | 40,40 | -0,25% | 5,00 |
| 29.09.2025 | 40,95 | 41,20 | 40,25 | 40,50 | -0,74% | - |
| 26.09.2025 | 40,70 | 41,00 | 40,35 | 40,80 | 0,12% | 2.375,00 |
| 25.09.2025 | 42,20 | 42,25 | 40,40 | 40,75 | -2,98% | 825,00 |
| 24.09.2025 | 41,10 | 42,25 | 40,80 | 42,00 | 3,19% | 3.180,00 |
| 23.09.2025 | 39,95 | 41,05 | 39,90 | 40,70 | 2,52% | 1.348,00 |
| 22.09.2025 | 40,25 | 40,30 | 39,70 | 39,70 | 0,00% | 220,00 |
| 19.09.2025 | 39,65 | 40,00 | 39,60 | 39,70 | 1,02% | 1.480,00 |
| 18.09.2025 | 39,65 | 39,80 | 39,30 | 39,30 | 0,00% | 1.681,00 |
| 17.09.2025 | 39,55 | 39,75 | 39,05 | 39,30 | 0,00% | - |
| 16.09.2025 | 39,35 | 39,75 | 39,00 | 39,30 | 0,26% | 2.650,00 |
| 15.09.2025 | 39,65 | 39,65 | 39,20 | 39,20 | -0,51% | 1.050,00 |
| 12.09.2025 | 39,45 | 39,85 | 39,35 | 39,40 | 0,51% | 2.150,00 |
| 11.09.2025 | 39,25 | 39,80 | 39,20 | 39,20 | 0,26% | - |
| 10.09.2025 | 39,15 | 39,90 | 39,10 | 39,10 | -0,76% | - |
| 09.09.2025 | 39,55 | 39,80 | 39,10 | 39,40 | -0,63% | - |
| 08.09.2025 | 39,35 | 39,65 | 39,20 | 39,65 | 0,38% | 1.425,00 |