38,500€
3,22%
Echtzeit-Aktienkurs BIJOU BRIGITTE O.N.
Bid:
Ask:
Aktienkurse zur BIJOU BRIGITTE O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 37,60 | 38,90 | 37,30 | 38,65 | 3,07% | 1.600,00 |
27.03.2024 | 36,75 | 38,30 | 36,70 | 37,50 | 1,90% | 3.320,00 |
26.03.2024 | 36,65 | 37,05 | 36,40 | 36,80 | 0,68% | - |
25.03.2024 | 36,90 | 36,90 | 36,30 | 36,55 | -0,81% | 11.000,00 |
22.03.2024 | 36,80 | 37,25 | 36,50 | 36,85 | 0,14% | 7.285,00 |
21.03.2024 | 36,55 | 37,65 | 36,30 | 36,80 | 0,82% | 800,00 |
20.03.2024 | 35,80 | 36,70 | 35,60 | 36,50 | 1,96% | 2.545,00 |
19.03.2024 | 39,15 | 39,15 | 34,45 | 35,80 | -8,56% | 3.390,00 |
18.03.2024 | 39,35 | 39,50 | 38,90 | 39,15 | -0,76% | 3.300,00 |
15.03.2024 | 38,85 | 39,50 | 38,80 | 39,45 | 1,41% | 20.000,00 |
14.03.2024 | 38,75 | 39,30 | 38,65 | 38,90 | 0,26% | - |
13.03.2024 | 39,00 | 39,15 | 38,60 | 38,80 | -1,02% | - |
12.03.2024 | 38,80 | 39,30 | 38,75 | 39,20 | 1,16% | 19.200,00 |
11.03.2024 | 38,80 | 38,90 | 38,45 | 38,75 | 0,00% | - |
08.03.2024 | 39,35 | 39,35 | 38,60 | 38,75 | -1,65% | 40.570,00 |
07.03.2024 | 39,35 | 39,55 | 39,25 | 39,40 | 0,13% | 1.200,00 |
06.03.2024 | 39,30 | 39,60 | 38,40 | 39,35 | -0,13% | - |
05.03.2024 | 39,30 | 39,85 | 39,00 | 39,40 | 0,38% | 530,00 |
04.03.2024 | 39,35 | 39,60 | 39,25 | 39,25 | -0,63% | 3.180,00 |
01.03.2024 | 39,30 | 39,60 | 39,30 | 39,50 | 0,64% | - |
29.02.2024 | 40,10 | 40,15 | 39,20 | 39,25 | -2,24% | 457,00 |
28.02.2024 | 40,15 | 40,20 | 39,90 | 40,15 | -0,12% | - |
27.02.2024 | 40,30 | 40,80 | 40,10 | 40,20 | -0,25% | 4.410,00 |
26.02.2024 | 40,90 | 41,20 | 40,15 | 40,30 | -1,47% | - |
23.02.2024 | 41,10 | 41,10 | 40,55 | 40,90 | 0,25% | - |
22.02.2024 | 40,20 | 41,45 | 40,00 | 40,80 | 1,37% | 692,00 |
21.02.2024 | 40,25 | 40,40 | 40,00 | 40,25 | -0,37% | 342,00 |
20.02.2024 | 40,55 | 40,60 | 40,20 | 40,40 | -0,62% | - |
19.02.2024 | 40,55 | 40,80 | 40,15 | 40,65 | 0,25% | 1.125,00 |
16.02.2024 | 40,15 | 40,75 | 40,05 | 40,55 | 1,12% | - |
15.02.2024 | 40,30 | 40,35 | 39,40 | 40,10 | -0,74% | 1.100,00 |
14.02.2024 | 40,00 | 41,05 | 39,65 | 40,40 | 1,00% | - |
13.02.2024 | 39,75 | 40,35 | 39,65 | 40,00 | 0,00% | 2.950,00 |
12.02.2024 | 39,95 | 40,30 | 39,60 | 40,00 | -0,12% | 5.225,00 |
09.02.2024 | 38,55 | 40,85 | 38,55 | 40,05 | 3,89% | - |
08.02.2024 | 38,10 | 38,75 | 37,80 | 38,55 | 0,92% | - |
07.02.2024 | 38,15 | 38,40 | 38,00 | 38,20 | 0,39% | 3.110,00 |
06.02.2024 | 38,25 | 38,40 | 37,85 | 38,05 | -0,39% | 4.900,00 |
05.02.2024 | 38,70 | 38,80 | 37,85 | 38,20 | -1,29% | 4.110,00 |
02.02.2024 | 38,85 | 38,85 | 38,60 | 38,70 | -0,51% | - |
01.02.2024 | 38,20 | 39,40 | 38,20 | 38,90 | 1,83% | - |
31.01.2024 | 38,95 | 39,05 | 38,15 | 38,20 | -1,80% | - |
30.01.2024 | 39,20 | 39,25 | 38,80 | 38,90 | -0,64% | 2.822,00 |
29.01.2024 | 39,35 | 39,70 | 38,85 | 39,15 | -0,63% | - |
26.01.2024 | 39,25 | 39,75 | 39,15 | 39,40 | 0,51% | - |
25.01.2024 | 39,45 | 39,50 | 39,20 | 39,20 | -1,51% | - |
24.01.2024 | 40,00 | 40,00 | 39,20 | 39,80 | -0,38% | 1.550,00 |
23.01.2024 | 39,80 | 40,10 | 39,50 | 39,95 | 0,63% | - |
22.01.2024 | 39,95 | 40,15 | 39,15 | 39,70 | -0,63% | 1.998,00 |
19.01.2024 | 40,40 | 40,45 | 39,15 | 39,95 | -1,11% | 1.600,00 |
18.01.2024 | 39,75 | 40,70 | 39,75 | 40,40 | 1,89% | 7.380,00 |
17.01.2024 | 39,45 | 40,20 | 39,25 | 39,65 | 0,00% | 10.833,00 |
16.01.2024 | 40,50 | 40,60 | 39,30 | 39,65 | -2,82% | 920,00 |
15.01.2024 | 39,55 | 40,80 | 39,20 | 40,80 | 3,03% | 1.100,00 |
12.01.2024 | 39,80 | 40,10 | 38,75 | 39,60 | -0,63% | - |
11.01.2024 | 38,65 | 40,35 | 38,55 | 39,85 | 2,97% | 720,00 |
10.01.2024 | 37,50 | 39,10 | 37,45 | 38,70 | 2,93% | 3.278,00 |
09.01.2024 | 39,85 | 40,25 | 37,05 | 37,60 | -5,76% | 434,00 |
08.01.2024 | 39,35 | 40,05 | 39,10 | 39,90 | 1,92% | - |
05.01.2024 | 39,35 | 39,55 | 38,80 | 39,15 | -0,63% | 3.237,00 |
04.01.2024 | 39,75 | 40,35 | 38,20 | 39,40 | -0,63% | 1.540,00 |
03.01.2024 | 40,50 | 40,55 | 39,60 | 39,65 | -2,22% | 1.000,00 |
02.01.2024 | 40,30 | 40,65 | 39,70 | 40,55 | 0,62% | 2.665,00 |
29.12.2023 | 39,65 | 50,05 | 39,55 | 40,30 | 1,51% | 1.080,00 |
28.12.2023 | 40,10 | 40,15 | 39,35 | 39,70 | -1,00% | - |
27.12.2023 | 40,05 | 40,20 | 39,60 | 40,10 | 0,25% | - |
22.12.2023 | 40,60 | 40,65 | 39,30 | 40,00 | -1,23% | 1.300,00 |
21.12.2023 | 39,75 | 41,20 | 38,10 | 40,50 | 2,02% | 1.810,00 |
20.12.2023 | 39,85 | 40,25 | 39,65 | 39,70 | -0,50% | 1.540,00 |
19.12.2023 | 40,30 | 40,80 | 39,65 | 39,90 | 0,00% | 1.400,00 |
18.12.2023 | 40,05 | 41,15 | 39,70 | 39,90 | -0,50% | 1.450,00 |
15.12.2023 | 39,60 | 40,75 | 39,35 | 40,10 | 1,26% | 1.232,00 |
14.12.2023 | 39,35 | 40,10 | 39,10 | 39,60 | 0,38% | 6.580,00 |
13.12.2023 | 39,50 | 40,10 | 39,15 | 39,45 | -0,38% | 1.675,00 |
12.12.2023 | 40,95 | 40,95 | 39,15 | 39,60 | -3,30% | 300,00 |
11.12.2023 | 40,80 | 41,40 | 40,65 | 40,95 | 0,12% | 3.450,00 |
08.12.2023 | 41,30 | 41,60 | 40,80 | 40,90 | -0,97% | 1.900,00 |
07.12.2023 | 41,95 | 42,00 | 40,80 | 41,30 | -1,67% | - |
06.12.2023 | 42,05 | 42,70 | 41,85 | 42,00 | 0,72% | 4.420,00 |
05.12.2023 | 41,75 | 42,50 | 41,45 | 41,70 | -0,24% | 8.881,00 |
04.12.2023 | 42,30 | 42,50 | 41,55 | 41,80 | -0,95% | 1.645,00 |
01.12.2023 | 42,05 | 42,70 | 42,00 | 42,20 | 0,48% | - |
30.11.2023 | 41,70 | 42,20 | 41,65 | 42,00 | 0,72% | - |
29.11.2023 | 40,95 | 41,85 | 40,90 | 41,70 | 1,83% | 800,00 |
28.11.2023 | 41,90 | 42,10 | 40,70 | 40,95 | -2,27% | 5.440,00 |
27.11.2023 | 41,75 | 42,40 | 41,55 | 41,90 | 0,96% | 21.420,00 |
24.11.2023 | 41,10 | 41,85 | 41,00 | 41,50 | 1,10% | 2.850,00 |
23.11.2023 | 41,55 | 41,65 | 40,40 | 41,05 | -1,32% | 536,00 |
22.11.2023 | 40,20 | 41,85 | 39,80 | 41,60 | 3,74% | 6.278,00 |
21.11.2023 | 40,90 | 40,95 | 39,50 | 40,10 | -1,72% | - |
20.11.2023 | 41,75 | 43,25 | 40,75 | 40,80 | -1,45% | 8.152,00 |
17.11.2023 | 40,80 | 42,15 | 40,75 | 41,40 | 1,72% | 4.250,00 |
16.11.2023 | 39,25 | 40,85 | 39,20 | 40,70 | 3,83% | 3.290,00 |
15.11.2023 | 37,40 | 39,50 | 37,30 | 39,20 | 4,53% | - |
14.11.2023 | 36,85 | 37,55 | 36,70 | 37,50 | 1,90% | 3.892,00 |
13.11.2023 | 37,95 | 38,10 | 36,00 | 36,80 | -2,77% | 54,00 |
10.11.2023 | 37,95 | 38,20 | 37,40 | 37,85 | -0,26% | 2.776,00 |
09.11.2023 | 37,75 | 38,45 | 37,40 | 37,95 | 0,53% | - |
08.11.2023 | 37,05 | 37,95 | 36,85 | 37,75 | 1,75% | 3.498,00 |
07.11.2023 | 36,25 | 37,30 | 36,20 | 37,10 | 2,20% | 390,00 |