34,850€
0,14%
Echtzeit-Aktienkurs Bijou Brigitte modische Accessoires AG
Bid:
Ask:
Aktienkurse zur Bijou Brigitte modische Accessoires AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 35,05 | 35,10 | 34,78 | 34,85 | -0,43% | - |
| 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 |
| 27.09.2024 | 34,45 | 34,73 | 34,25 | 34,35 | -0,07% | 5.655,00 |
| 26.09.2024 | 35,40 | 35,40 | 34,38 | 34,38 | -2,48% | 2.670,00 |
| 25.09.2024 | 35,38 | 35,78 | 35,13 | 35,25 | -0,91% | 51.700,00 |
| 24.09.2024 | 35,68 | 35,95 | 35,25 | 35,58 | -0,21% | - |
| 23.09.2024 | 35,93 | 36,03 | 35,55 | 35,65 | -0,70% | - |
| 20.09.2024 | 35,08 | 36,75 | 35,08 | 35,90 | 1,99% | 4.900,00 |
| 19.09.2024 | 35,70 | 35,70 | 34,60 | 35,20 | -1,12% | 4.200,00 |
| 18.09.2024 | 35,40 | 35,63 | 35,20 | 35,60 | 0,56% | - |
| 17.09.2024 | 35,30 | 35,45 | 35,15 | 35,40 | 0,00% | - |
| 16.09.2024 | 34,85 | 35,43 | 34,75 | 35,40 | 1,43% | - |
| 13.09.2024 | 34,88 | 35,38 | 34,60 | 34,90 | -0,14% | 3.500,00 |
| 12.09.2024 | 33,90 | 34,95 | 33,83 | 34,95 | 2,95% | 5.000,00 |
| 11.09.2024 | 33,93 | 34,35 | 33,90 | 33,95 | -0,29% | - |
| 10.09.2024 | 33,75 | 34,23 | 33,60 | 34,05 | 0,59% | - |
| 09.09.2024 | 33,50 | 34,30 | 33,10 | 33,85 | -0,88% | 3.120,00 |
| 06.09.2024 | 33,73 | 35,58 | 33,73 | 34,15 | 1,34% | 3.441,00 |
| 05.09.2024 | 34,45 | 34,63 | 33,48 | 33,70 | -2,32% | 2.000,00 |
| 04.09.2024 | 34,90 | 34,95 | 34,20 | 34,50 | -1,43% | - |
| 03.09.2024 | 34,30 | 35,75 | 34,15 | 35,00 | 1,89% | - |
| 02.09.2024 | 34,73 | 35,25 | 34,15 | 34,35 | -0,87% | 500,00 |
| 30.08.2024 | 34,70 | 35,20 | 34,58 | 34,65 | 0,43% | - |
| 29.08.2024 | 34,60 | 34,68 | 34,30 | 34,50 | 0,51% | 2.300,00 |
| 28.08.2024 | 33,80 | 34,60 | 33,48 | 34,33 | 2,08% | 1.902,00 |
| 27.08.2024 | 31,45 | 34,18 | 31,23 | 33,63 | 6,75% | 1.656,00 |
| 26.08.2024 | 31,48 | 31,58 | 31,15 | 31,50 | -0,32% | - |
| 23.08.2024 | 32,15 | 32,25 | 31,48 | 31,60 | -0,55% | 8.948,00 |
| 22.08.2024 | 31,53 | 32,10 | 31,50 | 31,78 | 0,39% | - |
| 21.08.2024 | 31,30 | 32,25 | 31,18 | 31,65 | 1,04% | 6.575,00 |
| 20.08.2024 | 34,20 | 34,73 | 30,88 | 31,33 | -8,41% | 2.553,00 |
| 19.08.2024 | 33,85 | 34,20 | 33,73 | 34,20 | 0,88% | - |
| 16.08.2024 | 33,65 | 34,10 | 33,43 | 33,90 | 0,89% | 456,00 |
| 15.08.2024 | 33,38 | 33,60 | 33,18 | 33,60 | 0,75% | 1.600,00 |
| 14.08.2024 | 33,50 | 33,98 | 33,23 | 33,35 | -0,60% | 1.954,00 |
| 13.08.2024 | 33,95 | 34,10 | 33,43 | 33,55 | -1,25% | - |
| 12.08.2024 | 33,80 | 34,13 | 33,40 | 33,98 | 0,52% | - |
| 09.08.2024 | 34,18 | 34,63 | 33,78 | 33,80 | -1,17% | - |
| 08.08.2024 | 34,68 | 34,70 | 34,15 | 34,20 | -1,30% | 7.830,00 |
| 07.08.2024 | 33,75 | 34,73 | 33,20 | 34,65 | 2,97% | 2.300,00 |
| 06.08.2024 | 33,50 | 34,25 | 33,20 | 33,65 | 0,90% | 1.500,00 |
| 05.08.2024 | 34,08 | 34,08 | 32,18 | 33,35 | -1,62% | 4.999,00 |
| 02.08.2024 | 33,80 | 34,88 | 33,78 | 33,90 | 0,00% | 1.642,00 |
| 01.08.2024 | 35,60 | 35,90 | 33,65 | 33,90 | -4,91% | 3.756,00 |
| 31.07.2024 | 35,28 | 36,25 | 34,93 | 35,65 | 1,28% | 3.450,00 |
| 30.07.2024 | 34,63 | 36,00 | 34,50 | 35,20 | 2,03% | 1.700,00 |
| 29.07.2024 | 34,18 | 34,65 | 34,08 | 34,50 | 1,02% | 2.945,00 |
| 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 |