Börse:
24,750€
-1,98%
Echtzeit-Aktienkurs Bijou Brigitte modische Accessoires AG
Bid:
24,500€
Ask:
25,000€
Aktienkurse zur Bijou Brigitte modische Accessoires AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2021 | 24,75 | 25,30 | 24,70 | 24,75 | 0,61% | - |
| 21.04.2021 | 25,00 | 25,00 | 24,60 | 24,60 | -3,53% | 1.288,00 |
| 20.04.2021 | 25,10 | 25,50 | 25,00 | 25,50 | 1,59% | 784,00 |
| 19.04.2021 | 25,80 | 26,00 | 24,80 | 25,10 | -1,57% | 1.974,00 |
| 16.04.2021 | 25,90 | 25,90 | 25,20 | 25,50 | -1,54% | 1.217,00 |
| 15.04.2021 | 26,30 | 26,30 | 25,30 | 25,90 | 1,57% | 1.792,00 |
| 14.04.2021 | 26,40 | 26,80 | 25,50 | 25,50 | -1,16% | 4.354,00 |
| 13.04.2021 | 24,80 | 26,30 | 24,70 | 25,80 | 3,61% | 4.415,00 |
| 12.04.2021 | 24,60 | 24,90 | 24,20 | 24,90 | 0,40% | 2.735,00 |
| 09.04.2021 | 24,40 | 24,80 | 24,10 | 24,80 | -0,40% | 3.064,00 |
| 08.04.2021 | 24,70 | 24,90 | 24,20 | 24,90 | 1,22% | 3.296,00 |
| 07.04.2021 | 24,70 | 24,90 | 24,20 | 24,60 | 1,65% | 1.272,00 |
| 06.04.2021 | 24,50 | 24,90 | 24,20 | 24,20 | 0,00% | 5.704,00 |
| 01.04.2021 | 24,50 | 25,00 | 24,20 | 24,20 | 0,41% | 1.903,00 |
| 31.03.2021 | 24,70 | 24,70 | 24,00 | 24,10 | -2,43% | 2.020,00 |
| 30.03.2021 | 25,20 | 25,20 | 24,20 | 24,70 | -1,59% | 2.514,00 |
| 29.03.2021 | 25,30 | 25,30 | 24,60 | 25,10 | -2,33% | 464,00 |
| 26.03.2021 | 25,70 | 25,70 | 24,20 | 25,70 | 0,00% | 1.974,00 |
| 25.03.2021 | 25,40 | 25,70 | 25,30 | 25,70 | 0,78% | 919,00 |
| 24.03.2021 | 25,20 | 25,70 | 24,50 | 25,50 | 2,82% | 2.286,00 |
| 23.03.2021 | 24,60 | 24,90 | 24,10 | 24,80 | 0,81% | 2.132,00 |
| 22.03.2021 | 26,10 | 26,10 | 24,60 | 24,60 | -5,75% | 1.656,00 |
| 19.03.2021 | 25,70 | 26,30 | 25,60 | 26,10 | 1,95% | 2.961,00 |
| 18.03.2021 | 25,80 | 26,10 | 25,50 | 25,60 | -0,39% | 1.585,00 |
| 17.03.2021 | 26,00 | 26,20 | 25,50 | 25,70 | 0,00% | 773,00 |
| 16.03.2021 | 26,50 | 26,90 | 25,30 | 25,70 | -3,38% | 4.089,00 |
| 15.03.2021 | 27,60 | 28,10 | 26,10 | 26,60 | -1,48% | 5.017,00 |
| 12.03.2021 | 27,00 | 27,00 | 25,30 | 27,00 | -1,46% | 3.961,00 |
| 11.03.2021 | 27,00 | 27,70 | 27,00 | 27,40 | 0,74% | 573,00 |
| 10.03.2021 | 27,70 | 27,90 | 26,60 | 27,20 | -1,81% | 4.608,00 |
| 09.03.2021 | 27,60 | 29,20 | 27,60 | 27,70 | 0,36% | 5.856,00 |
| 08.03.2021 | 25,80 | 27,80 | 25,80 | 27,60 | 6,56% | 4.144,00 |
| 05.03.2021 | 25,20 | 26,20 | 25,20 | 25,90 | 1,57% | 2.379,00 |
| 04.03.2021 | 25,30 | 25,50 | 25,10 | 25,50 | -0,39% | 1.255,00 |
| 03.03.2021 | 24,90 | 26,10 | 24,80 | 25,60 | 2,81% | 5.196,00 |
| 02.03.2021 | 24,40 | 24,90 | 24,00 | 24,90 | 2,05% | 1.498,00 |
| 01.03.2021 | 23,10 | 24,40 | 23,10 | 24,40 | 6,09% | 5.937,00 |
| 26.02.2021 | 22,90 | 23,00 | 22,50 | 23,00 | 0,44% | 2.787,00 |
| 25.02.2021 | 22,80 | 23,50 | 22,80 | 22,90 | 2,23% | 1.825,00 |
| 24.02.2021 | 22,90 | 22,90 | 22,20 | 22,40 | -0,44% | 2.532,00 |
| 23.02.2021 | 22,30 | 22,70 | 22,10 | 22,50 | -0,44% | 1.404,00 |
| 22.02.2021 | 22,30 | 22,70 | 22,20 | 22,60 | 0,44% | 872,00 |
| 19.02.2021 | 22,00 | 22,60 | 21,90 | 22,50 | 2,74% | 1.613,00 |
| 18.02.2021 | 22,60 | 22,60 | 21,90 | 21,90 | -4,37% | 4.020,00 |
| 17.02.2021 | 22,90 | 23,40 | 22,80 | 22,90 | -2,14% | 2.217,00 |
| 16.02.2021 | 23,20 | 23,60 | 23,00 | 23,40 | 0,43% | 4.154,00 |
| 15.02.2021 | 23,80 | 23,80 | 23,20 | 23,30 | -2,92% | 1.219,00 |
| 12.02.2021 | 22,80 | 24,00 | 22,50 | 24,00 | 4,80% | 1.540,00 |
| 11.02.2021 | 23,00 | 24,30 | 22,70 | 22,90 | -0,87% | 4.574,00 |
| 10.02.2021 | 23,00 | 23,20 | 22,60 | 23,10 | 0,87% | 1.191,00 |
| 09.02.2021 | 22,50 | 23,00 | 22,50 | 22,90 | 0,88% | 1.667,00 |
| 08.02.2021 | 22,60 | 22,80 | 22,20 | 22,70 | 0,89% | 1.510,00 |
| 05.02.2021 | 22,50 | 22,80 | 22,40 | 22,50 | -0,44% | 1.208,00 |
| 04.02.2021 | 22,70 | 22,70 | 22,20 | 22,60 | 0,44% | 1.106,00 |
| 03.02.2021 | 22,30 | 22,90 | 22,20 | 22,50 | 0,90% | 4.073,00 |
| 02.02.2021 | 21,50 | 22,30 | 21,10 | 22,30 | 2,29% | 2.824,00 |
| 01.02.2021 | 22,30 | 22,30 | 21,60 | 21,80 | -1,36% | 695,00 |
| 29.01.2021 | 22,30 | 22,30 | 21,80 | 22,10 | 1,38% | 1.096,00 |
| 28.01.2021 | 21,70 | 22,40 | 21,70 | 21,80 | 0,93% | 1.911,00 |
| 27.01.2021 | 21,90 | 21,90 | 21,30 | 21,60 | -2,26% | 2.302,00 |
| 26.01.2021 | 21,90 | 22,30 | 21,40 | 22,10 | -1,34% | 2.147,00 |
| 25.01.2021 | 22,10 | 22,40 | 21,70 | 22,40 | 0,90% | 2.346,00 |
| 22.01.2021 | 21,80 | 22,20 | 21,50 | 22,20 | 0,45% | 1.636,00 |
| 21.01.2021 | 22,40 | 22,60 | 21,30 | 22,10 | -0,45% | 2.159,00 |
| 20.01.2021 | 22,30 | 22,30 | 21,80 | 22,20 | 0,00% | 1.054,00 |
| 19.01.2021 | 22,80 | 22,80 | 22,00 | 22,20 | -3,48% | 1.924,00 |
| 18.01.2021 | 22,40 | 23,10 | 22,40 | 23,00 | 1,77% | 1.766,00 |
| 15.01.2021 | 23,00 | 23,10 | 22,50 | 22,60 | 0,89% | 2.515,00 |
| 14.01.2021 | 23,00 | 23,00 | 22,40 | 22,40 | -0,44% | 888,00 |
| 13.01.2021 | 23,20 | 23,30 | 22,50 | 22,50 | -2,17% | 3.248,00 |
| 12.01.2021 | 22,90 | 23,20 | 22,80 | 23,00 | -0,43% | 2.644,00 |
| 11.01.2021 | 23,10 | 23,20 | 22,90 | 23,10 | 0,00% | 4.602,00 |
| 08.01.2021 | 23,00 | 23,50 | 22,90 | 23,10 | -0,43% | 10.255,00 |
| 07.01.2021 | 22,90 | 23,30 | 22,90 | 23,20 | 0,00% | 6.642,00 |
| 06.01.2021 | 23,00 | 23,20 | 22,90 | 23,20 | 1,75% | 4.054,00 |
| 05.01.2021 | 22,50 | 23,00 | 22,50 | 22,80 | 1,33% | 716,00 |
| 04.01.2021 | 23,00 | 23,30 | 22,50 | 22,50 | -1,32% | 6.950,00 |
| 30.12.2020 | 22,90 | 23,00 | 22,50 | 22,80 | -0,87% | 4.872,00 |
| 29.12.2020 | 23,00 | 23,00 | 22,00 | 23,00 | 0,00% | 5.414,00 |
| 28.12.2020 | 22,50 | 23,40 | 22,50 | 23,00 | 3,14% | 6.892,00 |
| 23.12.2020 | 22,40 | 23,30 | 22,30 | 22,30 | 0,90% | 2.258,00 |
| 22.12.2020 | 22,00 | 22,40 | 21,40 | 22,10 | 0,00% | 1.894,00 |
| 21.12.2020 | 21,20 | 22,30 | 21,20 | 22,10 | -2,64% | 12.293,00 |
| 18.12.2020 | 22,20 | 22,90 | 22,00 | 22,70 | 0,44% | 2.294,00 |
| 17.12.2020 | 21,60 | 22,70 | 21,40 | 22,60 | 4,15% | 5.414,00 |
| 16.12.2020 | 21,60 | 21,80 | 21,20 | 21,70 | 0,00% | 3.359,00 |
| 15.12.2020 | 22,00 | 22,00 | 21,50 | 21,70 | 0,46% | 5.121,00 |
| 14.12.2020 | 22,40 | 22,50 | 20,80 | 21,60 | -5,26% | 13.824,00 |
| 11.12.2020 | 22,70 | 22,80 | 22,20 | 22,80 | -0,87% | 1.982,00 |
| 10.12.2020 | 22,80 | 23,20 | 22,60 | 23,00 | -1,29% | 2.707,00 |
| 09.12.2020 | 23,40 | 24,10 | 23,00 | 23,30 | -0,43% | 7.920,00 |
| 08.12.2020 | 22,40 | 24,10 | 22,40 | 23,40 | 4,00% | 5.612,00 |
| 07.12.2020 | 21,70 | 22,50 | 21,20 | 22,50 | 3,21% | 8.103,00 |
| 04.12.2020 | 21,00 | 22,50 | 20,80 | 21,80 | 3,81% | 8.680,00 |
| 03.12.2020 | 21,00 | 21,20 | 21,00 | 21,00 | -0,94% | 421,00 |
| 02.12.2020 | 21,80 | 21,80 | 20,90 | 21,20 | -0,93% | 3.375,00 |
| 01.12.2020 | 21,10 | 21,90 | 20,90 | 21,40 | 2,88% | 6.318,00 |
| 30.11.2020 | 21,60 | 21,60 | 20,80 | 20,80 | -5,02% | 4.568,00 |
| 27.11.2020 | 21,50 | 21,90 | 20,70 | 21,90 | 1,86% | 5.160,00 |
| 26.11.2020 | 21,50 | 21,70 | 21,30 | 21,50 | 1,90% | 2.255,00 |