Börse:
32,200€
1,90%
Echtzeit-Aktienkurs Bijou Brigitte modische Accessoires AG
Bid:
32,100€
Ask:
32,300€
Aktienkurse zur Bijou Brigitte modische Accessoires AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2022 | 31,75 | 32,50 | 31,75 | 32,50 | 2,85% | - |
| 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 |
| 11.05.2022 | 23,00 | 24,00 | 23,00 | 24,00 | 3,45% | 2.697,00 |
| 10.05.2022 | 22,70 | 23,30 | 22,50 | 23,20 | 4,04% | 1.138,00 |
| 09.05.2022 | 22,70 | 22,70 | 22,30 | 22,30 | -3,04% | 2.581,00 |
| 06.05.2022 | 23,00 | 23,10 | 22,50 | 23,00 | -1,29% | 5.737,00 |
| 05.05.2022 | 23,90 | 23,90 | 23,00 | 23,30 | -0,43% | 2.815,00 |
| 04.05.2022 | 23,50 | 23,50 | 23,00 | 23,40 | -0,43% | 4.912,00 |
| 03.05.2022 | 23,30 | 23,50 | 23,10 | 23,50 | 0,00% | 1.094,00 |
| 02.05.2022 | 22,90 | 23,90 | 22,60 | 23,50 | 6,33% | 9.144,00 |
| 29.04.2022 | 22,40 | 22,40 | 22,10 | 22,10 | -3,07% | 421,00 |
| 28.04.2022 | 22,40 | 23,00 | 22,40 | 22,80 | 3,64% | 953,00 |
| 27.04.2022 | 22,30 | 22,30 | 22,00 | 22,00 | 0,46% | 786,00 |
| 26.04.2022 | 22,10 | 22,20 | 21,90 | 21,90 | 0,46% | 577,00 |
| 25.04.2022 | 22,60 | 22,60 | 21,80 | 21,80 | -3,54% | 6.041,00 |
| 22.04.2022 | 22,60 | 23,00 | 22,50 | 22,60 | -1,31% | 8.443,00 |
| 21.04.2022 | 23,50 | 23,50 | 22,30 | 22,90 | -1,72% | 3.683,00 |
| 20.04.2022 | 22,30 | 23,30 | 22,30 | 23,30 | 4,02% | 5.690,00 |
| 19.04.2022 | 22,70 | 22,80 | 22,30 | 22,40 | 0,00% | 3.397,00 |
| 14.04.2022 | 22,90 | 23,10 | 22,40 | 22,40 | 0,90% | 3.228,00 |
| 13.04.2022 | 22,90 | 23,00 | 22,10 | 22,20 | -2,20% | 2.743,00 |
| 12.04.2022 | 23,00 | 23,00 | 22,60 | 22,70 | -2,58% | 1.381,00 |
| 11.04.2022 | 23,60 | 23,60 | 23,10 | 23,30 | -0,85% | 1.711,00 |
| 08.04.2022 | 23,10 | 23,80 | 23,10 | 23,50 | 1,73% | 3.061,00 |
| 07.04.2022 | 24,00 | 24,00 | 23,10 | 23,10 | -3,75% | 4.065,00 |
| 06.04.2022 | 24,00 | 24,20 | 23,70 | 24,00 | 0,00% | 833,00 |
| 05.04.2022 | 23,90 | 24,20 | 23,60 | 24,00 | 0,42% | 1.180,00 |
| 04.04.2022 | 24,10 | 24,20 | 23,60 | 23,90 | -0,83% | 1.386,00 |
| 01.04.2022 | 24,70 | 24,70 | 23,90 | 24,10 | -1,23% | 674,00 |
| 31.03.2022 | 24,50 | 25,50 | 24,40 | 24,40 | 1,24% | 7.235,00 |
| 30.03.2022 | 23,60 | 24,40 | 23,60 | 24,10 | 0,84% | 5.273,00 |