38,000€
-0,26%
Echtzeit-Aktienkurs Bijou Brigitte modische Accessoires AG
Bid:
Ask:
Aktienkurse zur Bijou Brigitte modische Accessoires AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 38,20 | 38,45 | 37,75 | 38,25 | 0,13% | 2.290,00 |
| 14.08.2025 | 38,20 | 38,40 | 38,10 | 38,20 | 0,00% | 2.652,00 |
| 13.08.2025 | 38,60 | 38,65 | 38,10 | 38,20 | -0,78% | 21.680,00 |
| 12.08.2025 | 38,60 | 38,95 | 38,15 | 38,50 | -0,13% | 27.000,00 |
| 11.08.2025 | 38,65 | 38,90 | 38,10 | 38,55 | -0,26% | 3.410,00 |
| 08.08.2025 | 39,10 | 39,35 | 38,40 | 38,65 | -0,77% | - |
| 07.08.2025 | 38,80 | 39,00 | 38,60 | 38,95 | 0,26% | 10.000,00 |
| 06.08.2025 | 38,70 | 38,95 | 38,55 | 38,85 | 0,39% | 1.008,00 |
| 05.08.2025 | 38,40 | 38,80 | 38,15 | 38,70 | 0,91% | 1.782,00 |
| 04.08.2025 | 37,95 | 38,50 | 37,85 | 38,35 | 1,46% | 2.880,00 |
| 01.08.2025 | 38,25 | 38,40 | 37,75 | 37,80 | -1,31% | 9.900,00 |
| 31.07.2025 | 38,25 | 38,50 | 37,70 | 38,30 | 0,26% | 1.275,00 |
| 30.07.2025 | 38,25 | 38,40 | 37,90 | 38,20 | -0,26% | - |
| 29.07.2025 | 38,35 | 38,55 | 38,20 | 38,30 | -0,13% | 2.400,00 |
| 28.07.2025 | 38,40 | 38,60 | 38,15 | 38,35 | 0,13% | - |
| 25.07.2025 | 38,50 | 38,80 | 37,85 | 38,30 | -1,16% | - |
| 24.07.2025 | 38,55 | 38,80 | 38,40 | 38,75 | 0,52% | 3.900,00 |
| 23.07.2025 | 38,25 | 38,80 | 38,25 | 38,55 | 0,78% | 49,00 |
| 22.07.2025 | 38,45 | 38,60 | 38,05 | 38,25 | -1,42% | 6.077,00 |
| 21.07.2025 | 38,60 | 39,05 | 38,05 | 38,80 | 0,91% | 1.960,00 |
| 18.07.2025 | 38,25 | 38,60 | 37,95 | 38,45 | 0,52% | 1.150,00 |
| 17.07.2025 | 37,75 | 38,35 | 37,70 | 38,25 | 1,73% | 3.000,00 |
| 16.07.2025 | 37,70 | 37,95 | 37,45 | 37,60 | -0,40% | 583,00 |
| 15.07.2025 | 37,90 | 38,30 | 37,35 | 37,75 | -0,26% | 2.400,00 |
| 14.07.2025 | 38,35 | 38,95 | 37,85 | 37,85 | -1,17% | 1.167,00 |
| 11.07.2025 | 38,30 | 38,55 | 37,75 | 38,30 | -0,13% | 1.640,00 |
| 10.07.2025 | 38,50 | 38,60 | 38,00 | 38,35 | -0,26% | 2.340,00 |
| 09.07.2025 | 38,20 | 38,70 | 38,10 | 38,45 | 0,52% | 132,00 |
| 08.07.2025 | 38,00 | 38,25 | 37,90 | 38,25 | 0,92% | 2.440,00 |
| 07.07.2025 | 37,90 | 38,10 | 37,40 | 37,90 | 0,80% | 5.760,00 |
| 04.07.2025 | 38,05 | 38,10 | 37,40 | 37,60 | -1,83% | 1.200,00 |
| 03.07.2025 | 37,75 | 38,45 | 37,35 | 38,30 | 1,32% | 3.611,00 |
| 02.07.2025 | 38,60 | 38,60 | 37,60 | 37,80 | -2,07% | - |
| 01.07.2025 | 39,45 | 39,50 | 38,20 | 38,60 | -1,78% | 3.200,00 |
| 30.06.2025 | 38,30 | 39,65 | 38,20 | 39,30 | 2,88% | 8.116,00 |
| 27.06.2025 | 37,35 | 38,60 | 37,05 | 38,20 | 2,28% | 3.395,00 |
| 26.06.2025 | 38,80 | 38,85 | 36,85 | 37,35 | -4,84% | 1.246,00 |
| 25.06.2025 | 40,00 | 40,10 | 38,30 | 39,25 | -9,77% | 6.248,00 |
| 24.06.2025 | 43,30 | 44,00 | 42,95 | 43,50 | 0,23% | 7.590,00 |
| 23.06.2025 | 43,95 | 44,80 | 43,00 | 43,40 | -2,58% | 180,00 |
| 20.06.2025 | 44,65 | 45,05 | 42,90 | 44,55 | -1,00% | 3.842,00 |
| 19.06.2025 | 44,85 | 45,25 | 44,35 | 45,00 | 0,33% | 5.510,00 |
| 18.06.2025 | 45,05 | 45,80 | 44,70 | 44,85 | -0,22% | 2.390,00 |
| 17.06.2025 | 45,45 | 45,70 | 44,55 | 44,95 | -1,43% | 857,00 |
| 16.06.2025 | 45,15 | 45,80 | 44,40 | 45,60 | 1,22% | 1.086,00 |
| 13.06.2025 | 45,00 | 46,15 | 43,90 | 45,05 | -2,07% | - |
| 12.06.2025 | 46,30 | 46,50 | 45,85 | 46,00 | -0,86% | 8.150,00 |
| 11.06.2025 | 45,50 | 46,55 | 45,45 | 46,40 | 1,87% | 5.562,00 |
| 10.06.2025 | 44,60 | 46,25 | 44,45 | 45,55 | 2,36% | 4.220,00 |
| 09.06.2025 | 44,65 | 44,95 | 44,40 | 44,50 | 0,11% | - |
| 06.06.2025 | 44,60 | 44,90 | 44,20 | 44,45 | -0,34% | 1.885,00 |
| 05.06.2025 | 44,35 | 44,70 | 44,30 | 44,60 | 0,56% | - |
| 04.06.2025 | 44,30 | 44,60 | 44,20 | 44,35 | 0,23% | 3.081,00 |
| 03.06.2025 | 44,25 | 44,60 | 44,10 | 44,25 | 0,23% | 2.401,00 |
| 02.06.2025 | 44,35 | 44,50 | 43,75 | 44,15 | -0,45% | 4.256,00 |
| 30.05.2025 | 43,80 | 44,40 | 43,65 | 44,35 | 1,26% | 9.019,00 |
| 29.05.2025 | 43,70 | 44,45 | 43,60 | 43,80 | 0,11% | - |
| 28.05.2025 | 43,70 | 44,25 | 43,45 | 43,75 | 0,11% | 2.728,00 |
| 27.05.2025 | 43,85 | 43,90 | 43,60 | 43,70 | -0,11% | - |
| 26.05.2025 | 43,65 | 44,10 | 43,15 | 43,75 | 1,63% | - |
| 23.05.2025 | 43,40 | 43,95 | 42,70 | 43,05 | -0,69% | 3.848,00 |
| 22.05.2025 | 44,00 | 44,45 | 42,60 | 43,35 | -1,59% | 5.422,00 |
| 21.05.2025 | 44,15 | 44,65 | 43,35 | 44,05 | -0,23% | 5.000,00 |
| 20.05.2025 | 44,15 | 44,75 | 44,05 | 44,15 | -0,34% | 2.130,00 |
| 19.05.2025 | 43,80 | 44,65 | 43,60 | 44,30 | 1,03% | 6.250,00 |
| 16.05.2025 | 43,75 | 44,70 | 43,65 | 43,85 | 0,00% | 1.680,00 |
| 15.05.2025 | 43,25 | 44,05 | 43,15 | 43,85 | 1,15% | 7.490,00 |
| 14.05.2025 | 43,30 | 44,10 | 42,30 | 43,35 | 0,12% | 10.040,00 |
| 13.05.2025 | 40,90 | 43,70 | 40,75 | 43,30 | 5,87% | 1.375,00 |
| 12.05.2025 | 42,25 | 42,40 | 40,80 | 40,90 | -2,50% | 1.205,00 |
| 09.05.2025 | 42,25 | 42,30 | 41,75 | 41,95 | -0,59% | 415,00 |
| 08.05.2025 | 42,65 | 42,65 | 41,90 | 42,20 | -1,29% | 1.740,00 |
| 07.05.2025 | 42,70 | 43,10 | 42,10 | 42,75 | 1,06% | 4.500,00 |
| 06.05.2025 | 42,80 | 43,15 | 42,30 | 42,30 | -1,17% | 2.270,00 |
| 05.05.2025 | 42,95 | 43,30 | 42,75 | 42,80 | -0,35% | 3.020,00 |
| 02.05.2025 | 42,60 | 43,20 | 42,40 | 42,95 | 0,82% | 2.700,00 |
| 30.04.2025 | 42,80 | 43,10 | 41,55 | 42,60 | 1,07% | 3.458,00 |
| 29.04.2025 | 41,55 | 42,55 | 41,55 | 42,15 | 1,32% | 120,00 |
| 28.04.2025 | 41,25 | 42,50 | 41,25 | 41,60 | 0,85% | 9.880,00 |
| 25.04.2025 | 40,05 | 41,40 | 39,90 | 41,25 | 3,00% | 110,00 |
| 24.04.2025 | 41,05 | 41,45 | 38,85 | 40,05 | -2,67% | - |
| 23.04.2025 | 40,30 | 41,40 | 40,05 | 41,15 | 2,11% | 4.430,00 |
| 22.04.2025 | 39,65 | 40,40 | 39,45 | 40,30 | 2,28% | 2.404,00 |
| 17.04.2025 | 39,30 | 39,75 | 38,80 | 39,40 | 0,64% | 7.060,00 |
| 16.04.2025 | 38,25 | 39,20 | 37,55 | 39,15 | 1,95% | 4.254,00 |
| 15.04.2025 | 38,60 | 39,65 | 38,15 | 38,40 | 0,13% | 27.500,00 |
| 14.04.2025 | 38,60 | 39,55 | 37,30 | 38,35 | 0,13% | 5.764,00 |
| 11.04.2025 | 36,40 | 38,70 | 36,30 | 38,30 | 5,51% | 1.300,00 |
| 10.04.2025 | 37,10 | 37,85 | 35,90 | 36,30 | -0,95% | 5.781,00 |
| 09.04.2025 | 35,75 | 36,90 | 35,20 | 36,65 | 2,52% | 2.790,00 |
| 08.04.2025 | 36,05 | 36,55 | 35,45 | 35,75 | -0,97% | 9.700,00 |
| 07.04.2025 | 35,55 | 36,20 | 34,35 | 36,10 | -1,10% | 4.788,00 |
| 04.04.2025 | 38,00 | 38,20 | 36,38 | 36,50 | -3,88% | 3.938,00 |
| 03.04.2025 | 38,50 | 38,50 | 37,40 | 37,98 | -0,78% | 275,00 |
| 02.04.2025 | 38,70 | 38,78 | 38,15 | 38,28 | -1,03% | 1.630,00 |
| 01.04.2025 | 38,15 | 39,30 | 37,83 | 38,68 | 1,31% | 5.920,00 |
| 31.03.2025 | 39,40 | 39,85 | 37,40 | 38,18 | -2,92% | 14.300,00 |
| 28.03.2025 | 39,23 | 39,35 | 38,75 | 39,33 | 0,77% | 4.245,00 |
| 27.03.2025 | 38,03 | 39,78 | 37,98 | 39,03 | 2,76% | 8.750,00 |
| 26.03.2025 | 38,25 | 38,30 | 37,48 | 37,98 | -0,07% | 9.158,00 |