39,400€
-0,51%
Echtzeit-Aktienkurs BIJOU BRIGITTE O.N.
Bid:
Ask:
Aktienkurse zur BIJOU BRIGITTE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.09.2025 | 38,85 | 39,65 | 38,60 | 39,50 | 2,33% | 4.730,00 |
| 04.09.2025 | 38,35 | 38,75 | 38,35 | 38,60 | 0,65% | 1.460,00 |
| 03.09.2025 | 38,90 | 39,35 | 38,25 | 38,35 | -0,65% | 1.000,00 |
| 02.09.2025 | 38,85 | 38,95 | 38,35 | 38,60 | -0,26% | 8.930,00 |
| 01.09.2025 | 39,15 | 39,35 | 38,55 | 38,70 | -0,77% | - |
| 29.08.2025 | 39,20 | 39,30 | 38,85 | 39,00 | -0,26% | - |
| 28.08.2025 | 39,35 | 39,60 | 39,10 | 39,10 | -0,26% | 1.380,00 |
| 27.08.2025 | 38,95 | 39,50 | 38,90 | 39,20 | 1,29% | 912,00 |
| 26.08.2025 | 39,10 | 39,20 | 38,65 | 38,70 | -1,40% | 1.250,00 |
| 25.08.2025 | 39,30 | 39,75 | 38,70 | 39,25 | 0,00% | 3.100,00 |
| 22.08.2025 | 38,20 | 39,55 | 37,95 | 39,25 | 2,88% | 215,00 |
| 21.08.2025 | 38,20 | 38,55 | 38,15 | 38,15 | -0,13% | 312,00 |
| 20.08.2025 | 38,25 | 38,45 | 38,15 | 38,20 | -0,26% | - |
| 19.08.2025 | 38,50 | 38,55 | 38,20 | 38,30 | -0,78% | 3.277,00 |
| 18.08.2025 | 38,05 | 38,60 | 37,90 | 38,60 | 0,92% | 660,00 |
| 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 |