37,550€
-0,13%
Echtzeit-Aktienkurs Bijou Brigitte modische Accessoires AG
Bid:
Ask:
Aktienkurse zur Bijou Brigitte modische Accessoires AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 37,80 | 38,20 | 37,40 | 37,50 | -0,27% | 1.320,00 |
27.03.2024 | 36,70 | 38,40 | 36,70 | 37,60 | 1,35% | 6.433,00 |
26.03.2024 | 36,40 | 37,10 | 36,30 | 37,10 | 0,82% | 1.938,00 |
25.03.2024 | 37,10 | 37,10 | 36,20 | 36,80 | 0,27% | 4.065,00 |
22.03.2024 | 36,90 | 37,50 | 36,60 | 36,70 | -0,54% | 3.071,00 |
21.03.2024 | 36,70 | 37,90 | 36,50 | 36,90 | 0,82% | 2.381,00 |
20.03.2024 | 36,00 | 36,90 | 35,30 | 36,60 | 1,39% | 3.457,00 |
19.03.2024 | 38,90 | 39,00 | 34,80 | 36,10 | -7,44% | 12.154,00 |
18.03.2024 | 39,40 | 39,40 | 38,80 | 39,00 | -1,27% | 1.232,00 |
15.03.2024 | 39,10 | 39,50 | 38,60 | 39,50 | 1,02% | 1.048,00 |
14.03.2024 | 38,90 | 39,20 | 38,60 | 39,10 | 0,51% | 838,00 |
13.03.2024 | 38,70 | 39,20 | 38,50 | 38,90 | -1,52% | 1.335,00 |
12.03.2024 | 39,20 | 39,50 | 38,80 | 39,50 | 2,33% | 830,00 |
11.03.2024 | 38,60 | 39,00 | 38,60 | 38,60 | -1,03% | 1.085,00 |
08.03.2024 | 39,50 | 39,50 | 38,80 | 39,00 | -1,27% | 1.355,00 |
07.03.2024 | 39,40 | 39,50 | 39,20 | 39,50 | 0,77% | 1.157,00 |
06.03.2024 | 39,10 | 39,60 | 38,50 | 39,20 | 1,29% | 1.008,00 |
05.03.2024 | 39,20 | 39,70 | 38,70 | 38,70 | -1,53% | 2.115,00 |
04.03.2024 | 39,10 | 39,70 | 39,10 | 39,30 | -0,76% | 672,00 |
01.03.2024 | 39,30 | 39,70 | 39,30 | 39,60 | 1,02% | 729,00 |
29.02.2024 | 39,90 | 40,40 | 39,20 | 39,20 | -2,73% | 2.216,00 |
28.02.2024 | 40,00 | 40,40 | 39,80 | 40,30 | -0,25% | 750,00 |
27.02.2024 | 40,20 | 40,50 | 39,60 | 40,40 | 0,50% | 619,00 |
26.02.2024 | 41,40 | 41,40 | 40,00 | 40,20 | -0,50% | 462,00 |
23.02.2024 | 41,30 | 41,30 | 40,40 | 40,40 | -0,74% | 337,00 |
22.02.2024 | 39,80 | 41,40 | 39,80 | 40,70 | 2,52% | 1.947,00 |
21.02.2024 | 40,30 | 40,40 | 39,70 | 39,70 | -1,98% | 625,00 |
20.02.2024 | 40,00 | 40,80 | 40,00 | 40,50 | -0,25% | 717,00 |
19.02.2024 | 40,80 | 40,80 | 40,10 | 40,60 | 0,00% | 1.003,00 |
16.02.2024 | 40,20 | 40,60 | 39,90 | 40,60 | 2,01% | 1.306,00 |
15.02.2024 | 39,90 | 40,60 | 39,30 | 39,80 | -0,25% | 1.065,00 |
14.02.2024 | 40,40 | 40,90 | 39,70 | 39,90 | 0,50% | 2.161,00 |
13.02.2024 | 40,00 | 40,40 | 39,70 | 39,70 | 0,76% | 1.492,00 |
12.02.2024 | 39,80 | 40,20 | 39,40 | 39,40 | 0,00% | 738,00 |
09.02.2024 | 38,80 | 40,30 | 38,80 | 39,40 | 2,87% | 1.808,00 |
08.02.2024 | 38,20 | 38,60 | 37,70 | 38,30 | 0,26% | 3.732,00 |
07.02.2024 | 37,90 | 38,40 | 37,90 | 38,20 | 0,79% | 3.475,00 |
06.02.2024 | 38,50 | 38,50 | 37,80 | 37,90 | -1,30% | 1.311,00 |
05.02.2024 | 38,80 | 38,80 | 38,00 | 38,40 | 0,00% | 2.125,00 |
02.02.2024 | 38,90 | 39,00 | 38,40 | 38,40 | -0,26% | 1.228,00 |
01.02.2024 | 37,80 | 39,40 | 37,80 | 38,50 | 1,32% | 1.146,00 |
31.01.2024 | 39,10 | 39,10 | 38,00 | 38,00 | -2,06% | 1.495,00 |
30.01.2024 | 38,90 | 39,40 | 38,80 | 38,80 | -0,77% | 816,00 |
29.01.2024 | 39,60 | 39,60 | 38,80 | 39,10 | -0,76% | 2.307,00 |
26.01.2024 | 39,20 | 39,90 | 39,20 | 39,40 | 1,81% | 615,00 |
25.01.2024 | 39,40 | 39,50 | 38,70 | 38,70 | -2,27% | 1.379,00 |
24.01.2024 | 40,20 | 40,20 | 39,30 | 39,60 | -1,49% | 961,00 |
23.01.2024 | 39,80 | 40,20 | 39,80 | 40,20 | 1,01% | 511,00 |
22.01.2024 | 39,50 | 40,00 | 39,30 | 39,80 | 0,51% | 1.944,00 |
19.01.2024 | 40,20 | 40,20 | 39,20 | 39,60 | -2,70% | 1.004,00 |
18.01.2024 | 40,00 | 40,80 | 40,00 | 40,70 | 2,78% | 1.109,00 |
17.01.2024 | 39,50 | 40,00 | 39,50 | 39,60 | 0,00% | 5.065,00 |
16.01.2024 | 39,90 | 40,40 | 39,50 | 39,60 | -2,22% | 1.455,00 |
15.01.2024 | 39,70 | 40,80 | 39,10 | 40,50 | 1,76% | 9.444,00 |
12.01.2024 | 39,90 | 39,90 | 38,70 | 39,80 | 0,25% | 3.421,00 |
11.01.2024 | 39,00 | 40,40 | 38,70 | 39,70 | 2,32% | 3.204,00 |
10.01.2024 | 37,50 | 38,90 | 37,50 | 38,80 | 3,19% | 8.264,00 |
09.01.2024 | 40,30 | 40,40 | 37,10 | 37,60 | -5,53% | 11.689,00 |
08.01.2024 | 39,80 | 40,20 | 39,40 | 39,80 | 1,02% | 784,00 |
05.01.2024 | 39,20 | 39,40 | 39,10 | 39,40 | 0,77% | 1.724,00 |
04.01.2024 | 39,50 | 40,60 | 39,00 | 39,10 | -2,01% | 2.570,00 |
03.01.2024 | 39,70 | 40,40 | 39,60 | 39,90 | -0,75% | 934,00 |
02.01.2024 | 39,70 | 40,80 | 39,60 | 40,20 | -0,25% | 1.779,00 |
29.12.2023 | 39,50 | 40,70 | 39,50 | 40,30 | 1,51% | 1.460,00 |
28.12.2023 | 39,70 | 39,90 | 39,60 | 39,70 | -1,98% | 742,00 |
27.12.2023 | 40,20 | 40,50 | 39,70 | 40,50 | 2,53% | 501,00 |
22.12.2023 | 40,00 | 40,00 | 39,40 | 39,50 | -1,99% | 216,00 |
21.12.2023 | 39,40 | 40,80 | 38,20 | 40,30 | 2,28% | 9.605,00 |
20.12.2023 | 40,40 | 40,40 | 39,40 | 39,40 | -0,25% | 919,00 |
19.12.2023 | 40,30 | 40,70 | 39,50 | 39,50 | -1,25% | 969,00 |
18.12.2023 | 39,90 | 41,00 | 39,80 | 40,00 | -0,50% | 2.293,00 |
15.12.2023 | 40,50 | 40,80 | 40,10 | 40,20 | 2,55% | 434,00 |
14.12.2023 | 38,90 | 40,20 | 38,90 | 39,20 | -1,01% | 1.358,00 |
13.12.2023 | 39,50 | 39,80 | 38,80 | 39,60 | -0,75% | 747,00 |
12.12.2023 | 40,80 | 41,40 | 38,90 | 39,90 | -3,16% | 3.373,00 |
11.12.2023 | 40,40 | 41,40 | 40,40 | 41,20 | 1,98% | 1.417,00 |
08.12.2023 | 41,70 | 41,70 | 40,40 | 40,40 | -3,12% | 1.881,00 |
07.12.2023 | 41,60 | 42,10 | 40,70 | 41,70 | -1,65% | 1.593,00 |
06.12.2023 | 42,40 | 42,60 | 41,60 | 42,40 | 0,24% | 1.862,00 |
05.12.2023 | 41,90 | 42,50 | 41,70 | 42,30 | 0,71% | 490,00 |
04.12.2023 | 42,00 | 42,70 | 41,90 | 42,00 | 0,00% | 954,00 |
01.12.2023 | 42,00 | 42,90 | 41,80 | 42,00 | -0,24% | 1.302,00 |
30.11.2023 | 42,00 | 42,20 | 41,60 | 42,10 | 0,00% | 1.767,00 |
29.11.2023 | 41,30 | 42,10 | 41,30 | 42,10 | 3,95% | 904,00 |
28.11.2023 | 41,40 | 41,40 | 40,50 | 40,50 | -4,71% | 2.240,00 |
27.11.2023 | 42,40 | 42,50 | 41,50 | 42,50 | 1,92% | 1.825,00 |
24.11.2023 | 41,60 | 41,90 | 40,80 | 41,70 | 0,24% | 1.026,00 |
23.11.2023 | 41,80 | 41,80 | 40,90 | 41,60 | 0,97% | 759,00 |
22.11.2023 | 40,10 | 42,00 | 39,70 | 41,20 | 1,73% | 1.454,00 |
21.11.2023 | 40,20 | 40,50 | 39,60 | 40,50 | -1,22% | 1.522,00 |
20.11.2023 | 42,00 | 43,30 | 40,60 | 41,00 | -2,38% | 7.815,00 |
17.11.2023 | 41,20 | 42,40 | 41,00 | 42,00 | 4,22% | 5.026,00 |
16.11.2023 | 39,60 | 41,20 | 38,80 | 40,30 | 1,77% | 4.741,00 |
15.11.2023 | 37,90 | 39,60 | 37,90 | 39,60 | 5,60% | 3.296,00 |
14.11.2023 | 37,10 | 37,50 | 36,80 | 37,50 | 1,35% | 1.445,00 |
13.11.2023 | 37,50 | 37,90 | 35,50 | 37,00 | -0,80% | 4.847,00 |
10.11.2023 | 37,70 | 38,10 | 37,30 | 37,30 | -2,10% | 1.020,00 |
09.11.2023 | 38,00 | 38,50 | 37,10 | 38,10 | 0,53% | 2.179,00 |
08.11.2023 | 37,20 | 37,90 | 37,00 | 37,90 | 1,34% | 1.562,00 |
07.11.2023 | 36,90 | 37,40 | 36,30 | 37,40 | 3,60% | 1.480,00 |