Börse:
31,650€
-1,71%
Echtzeit-Aktienkurs Bijou Brigitte modische Accessoires AG
Bid:
31,400€
Ask:
31,900€
Aktienkurse zur Bijou Brigitte modische Accessoires AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2022 | 32,05 | 32,15 | 29,95 | 31,30 | -2,80% | - |
| 27.09.2022 | 32,50 | 32,50 | 31,50 | 32,20 | -0,62% | 1.879,00 |
| 26.09.2022 | 32,00 | 33,30 | 32,00 | 32,40 | 1,25% | 2.596,00 |
| 23.09.2022 | 33,60 | 33,90 | 32,00 | 32,00 | -5,33% | 3.194,00 |
| 22.09.2022 | 33,20 | 33,80 | 33,20 | 33,80 | 1,20% | 1.385,00 |
| 21.09.2022 | 32,10 | 33,50 | 32,00 | 33,40 | 3,09% | 4.835,00 |
| 20.09.2022 | 34,10 | 35,30 | 32,20 | 32,40 | -4,71% | 10.191,00 |
| 19.09.2022 | 34,00 | 34,20 | 33,80 | 34,00 | -0,58% | 1.175,00 |
| 16.09.2022 | 34,20 | 34,90 | 33,90 | 34,20 | -1,16% | 1.249,00 |
| 15.09.2022 | 35,50 | 35,50 | 33,20 | 34,60 | -2,26% | 5.507,00 |
| 14.09.2022 | 36,90 | 36,90 | 35,00 | 35,40 | -3,54% | 4.081,00 |
| 13.09.2022 | 35,10 | 37,20 | 34,50 | 36,70 | 3,97% | 9.563,00 |
| 12.09.2022 | 35,70 | 35,70 | 35,30 | 35,30 | -0,84% | 1.285,00 |
| 09.09.2022 | 35,40 | 35,80 | 35,40 | 35,60 | -0,84% | 507,00 |
| 08.09.2022 | 35,10 | 35,90 | 35,10 | 35,90 | 4,06% | 2.825,00 |
| 07.09.2022 | 36,40 | 36,40 | 34,40 | 34,50 | -6,76% | 7.571,00 |
| 06.09.2022 | 35,30 | 38,60 | 35,30 | 37,00 | 3,64% | 13.272,00 |
| 05.09.2022 | 35,10 | 35,80 | 35,00 | 35,70 | 0,56% | 5.840,00 |
| 02.09.2022 | 33,30 | 36,90 | 32,90 | 35,50 | 7,90% | 26.480,00 |
| 01.09.2022 | 32,50 | 33,30 | 32,50 | 32,90 | 0,61% | 3.256,00 |
| 31.08.2022 | 32,40 | 33,10 | 31,80 | 32,70 | 0,62% | 3.692,00 |
| 30.08.2022 | 33,00 | 33,20 | 32,00 | 32,50 | -2,11% | 3.564,00 |
| 29.08.2022 | 33,30 | 33,50 | 32,60 | 33,20 | -0,90% | 1.965,00 |
| 26.08.2022 | 33,70 | 33,90 | 32,90 | 33,50 | -1,47% | 2.910,00 |
| 25.08.2022 | 33,60 | 34,00 | 33,30 | 34,00 | 3,03% | 4.488,00 |
| 24.08.2022 | 34,00 | 34,00 | 32,60 | 33,00 | -2,94% | 7.506,00 |
| 23.08.2022 | 33,90 | 34,00 | 33,10 | 34,00 | 0,00% | 4.030,00 |
| 22.08.2022 | 34,10 | 34,40 | 32,60 | 34,00 | 0,89% | 7.861,00 |
| 19.08.2022 | 34,00 | 34,40 | 32,90 | 33,70 | -0,30% | 5.507,00 |
| 18.08.2022 | 32,30 | 34,00 | 32,00 | 33,80 | 6,96% | 10.815,00 |
| 17.08.2022 | 32,80 | 33,00 | 30,10 | 31,60 | -3,36% | 21.821,00 |
| 16.08.2022 | 33,40 | 33,50 | 32,10 | 32,70 | -1,51% | 4.300,00 |
| 15.08.2022 | 32,00 | 33,50 | 32,00 | 33,20 | 5,73% | 16.410,00 |
| 12.08.2022 | 29,60 | 31,50 | 28,50 | 31,40 | 6,44% | 23.115,00 |
| 11.08.2022 | 29,30 | 29,60 | 28,80 | 29,50 | 1,72% | 6.408,00 |
| 10.08.2022 | 27,30 | 29,00 | 27,10 | 29,00 | 4,69% | 15.525,00 |
| 09.08.2022 | 27,40 | 27,70 | 27,30 | 27,70 | 0,36% | 1.342,00 |
| 08.08.2022 | 27,30 | 27,60 | 27,00 | 27,60 | 1,10% | 350,00 |
| 05.08.2022 | 28,00 | 28,00 | 27,30 | 27,30 | -2,15% | 1.703,00 |
| 04.08.2022 | 27,70 | 28,50 | 27,20 | 27,90 | 2,57% | 2.956,00 |
| 03.08.2022 | 27,00 | 27,20 | 26,70 | 27,20 | 0,74% | 1.477,00 |
| 02.08.2022 | 27,40 | 27,60 | 27,00 | 27,00 | -1,82% | 957,00 |
| 01.08.2022 | 27,00 | 27,70 | 27,00 | 27,50 | 2,23% | 2.899,00 |
| 29.07.2022 | 26,80 | 27,70 | 26,80 | 26,90 | 1,51% | 14.690,00 |
| 28.07.2022 | 25,90 | 26,50 | 25,90 | 26,50 | 1,53% | 1.282,00 |
| 27.07.2022 | 26,10 | 26,10 | 26,00 | 26,10 | -0,76% | 1.287,00 |
| 26.07.2022 | 26,30 | 26,30 | 26,00 | 26,30 | -0,75% | 2.396,00 |
| 25.07.2022 | 26,30 | 26,50 | 26,10 | 26,50 | 1,15% | 817,00 |
| 22.07.2022 | 26,10 | 26,30 | 26,00 | 26,20 | -0,76% | 955,00 |
| 21.07.2022 | 26,20 | 26,40 | 25,80 | 26,40 | -1,12% | 3.390,00 |
| 20.07.2022 | 26,40 | 26,70 | 26,40 | 26,70 | 1,91% | 1.280,00 |
| 19.07.2022 | 26,60 | 26,60 | 25,80 | 26,20 | -2,96% | 829,00 |
| 18.07.2022 | 26,00 | 27,00 | 26,00 | 27,00 | 2,27% | 4.072,00 |
| 15.07.2022 | 25,00 | 26,40 | 25,00 | 26,40 | 5,60% | 3.695,00 |
| 14.07.2022 | 24,90 | 25,00 | 24,50 | 25,00 | -0,40% | 2.341,00 |
| 13.07.2022 | 24,10 | 25,30 | 24,10 | 25,10 | 2,03% | 6.927,00 |
| 12.07.2022 | 23,70 | 24,60 | 23,70 | 24,60 | 5,58% | 1.903,00 |
| 11.07.2022 | 24,40 | 24,40 | 23,30 | 23,30 | -4,12% | 3.113,00 |
| 08.07.2022 | 24,30 | 24,30 | 24,30 | 24,30 | -2,02% | 831,00 |
| 07.07.2022 | 23,40 | 25,00 | 23,40 | 24,80 | 5,08% | 4.900,00 |
| 06.07.2022 | 24,20 | 24,20 | 22,60 | 23,60 | -3,28% | 5.814,00 |
| 05.07.2022 | 24,60 | 25,00 | 24,20 | 24,40 | -1,61% | 2.019,00 |
| 04.07.2022 | 24,80 | 25,30 | 24,60 | 24,80 | -1,20% | 1.150,00 |
| 01.07.2022 | 25,30 | 25,30 | 24,80 | 25,10 | 0,00% | 302,00 |
| 30.06.2022 | 24,60 | 25,30 | 24,50 | 25,10 | -0,40% | 806,00 |
| 29.06.2022 | 24,70 | 25,20 | 24,70 | 25,20 | 4,13% | 3.492,00 |
| 28.06.2022 | 25,20 | 25,20 | 24,20 | 24,20 | -3,97% | 1.135,00 |
| 27.06.2022 | 24,90 | 25,40 | 24,40 | 25,20 | 0,40% | 3.423,00 |
| 24.06.2022 | 25,10 | 25,20 | 24,90 | 25,10 | -0,40% | 497,00 |
| 23.06.2022 | 25,30 | 25,30 | 25,10 | 25,20 | -2,33% | 366,00 |
| 22.06.2022 | 26,00 | 26,00 | 25,00 | 25,80 | -0,77% | 1.219,00 |
| 21.06.2022 | 25,00 | 26,40 | 25,00 | 26,00 | 4,42% | 4.567,00 |
| 20.06.2022 | 25,40 | 25,40 | 24,70 | 24,90 | -2,35% | 891,00 |
| 17.06.2022 | 24,10 | 25,50 | 24,00 | 25,50 | 4,94% | 3.583,00 |
| 16.06.2022 | 25,20 | 25,20 | 24,00 | 24,30 | -3,57% | 2.843,00 |
| 15.06.2022 | 25,10 | 25,80 | 25,00 | 25,20 | 0,80% | 2.920,00 |
| 14.06.2022 | 25,20 | 25,30 | 25,00 | 25,00 | 0,00% | 2.449,00 |
| 13.06.2022 | 26,10 | 26,10 | 25,00 | 25,00 | -4,21% | 5.048,00 |
| 10.06.2022 | 26,50 | 26,50 | 26,10 | 26,10 | -2,25% | 3.458,00 |
| 09.06.2022 | 26,60 | 27,20 | 26,50 | 26,70 | 0,00% | 1.348,00 |
| 08.06.2022 | 25,90 | 26,90 | 25,90 | 26,70 | 0,75% | 4.303,00 |
| 07.06.2022 | 26,80 | 27,10 | 26,20 | 26,50 | -2,21% | 2.081,00 |
| 06.06.2022 | 26,60 | 27,10 | 26,60 | 27,10 | 0,74% | 603,00 |
| 03.06.2022 | 26,90 | 27,20 | 26,70 | 26,90 | -1,10% | 1.881,00 |
| 02.06.2022 | 26,40 | 27,30 | 26,40 | 27,20 | 3,82% | 3.987,00 |
| 01.06.2022 | 26,00 | 26,60 | 25,90 | 26,20 | 0,77% | 2.385,00 |
| 31.05.2022 | 26,00 | 26,00 | 25,40 | 26,00 | 1,56% | 1.217,00 |
| 30.05.2022 | 26,70 | 26,70 | 25,40 | 25,60 | -3,76% | 4.074,00 |
| 27.05.2022 | 25,00 | 26,60 | 25,00 | 26,60 | 5,14% | 3.940,00 |
| 26.05.2022 | 25,00 | 25,30 | 24,80 | 25,30 | 0,40% | 573,00 |
| 25.05.2022 | 24,90 | 26,50 | 24,90 | 25,20 | 1,61% | 6.781,00 |
| 24.05.2022 | 24,60 | 24,90 | 24,60 | 24,80 | 0,00% | 398,00 |
| 23.05.2022 | 25,00 | 25,00 | 24,60 | 24,80 | 0,81% | 3.961,00 |
| 20.05.2022 | 23,90 | 25,00 | 23,50 | 24,60 | 3,36% | 5.191,00 |
| 19.05.2022 | 24,00 | 24,40 | 23,60 | 23,80 | -0,83% | 810,00 |
| 18.05.2022 | 24,00 | 24,40 | 23,70 | 24,00 | 0,84% | 5.079,00 |
| 17.05.2022 | 23,00 | 23,90 | 22,90 | 23,80 | 3,48% | 3.363,00 |
| 16.05.2022 | 24,00 | 24,00 | 23,00 | 23,00 | -2,13% | 652,00 |
| 13.05.2022 | 23,60 | 24,20 | 23,50 | 23,50 | -0,42% | 4.398,00 |
| 12.05.2022 | 23,50 | 23,90 | 23,50 | 23,60 | -1,67% | 1.846,00 |