Börse:
23,300€
-0,85%
Echtzeit-Aktienkurs Bijou Brigitte modische Accessoires AG
Bid:
23,200€
Ask:
23,400€
Aktienkurse zur Bijou Brigitte modische Accessoires AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.07.2021 | 23,30 | 23,40 | 23,20 | 23,30 | -0,85% | - |
| 28.07.2021 | 23,60 | 23,60 | 23,30 | 23,50 | -1,26% | 530,00 |
| 27.07.2021 | 23,70 | 23,80 | 23,50 | 23,80 | 0,42% | 281,00 |
| 26.07.2021 | 23,70 | 24,00 | 23,70 | 23,70 | 0,00% | 1.845,00 |
| 23.07.2021 | 23,00 | 24,60 | 23,00 | 23,70 | 3,04% | 14.066,00 |
| 22.07.2021 | 23,70 | 23,70 | 22,80 | 23,00 | -2,95% | 2.180,00 |
| 21.07.2021 | 23,00 | 23,70 | 22,80 | 23,70 | 3,95% | 22.759,00 |
| 20.07.2021 | 23,10 | 23,20 | 22,80 | 22,80 | -0,87% | 397,00 |
| 19.07.2021 | 23,40 | 23,90 | 23,00 | 23,00 | -1,71% | 1.895,00 |
| 16.07.2021 | 23,60 | 23,80 | 22,70 | 23,40 | -2,09% | 5.585,00 |
| 15.07.2021 | 24,40 | 24,40 | 23,60 | 23,90 | -2,05% | 518,00 |
| 14.07.2021 | 24,50 | 24,50 | 23,90 | 24,40 | 0,00% | 656,00 |
| 13.07.2021 | 24,10 | 24,70 | 24,10 | 24,40 | 0,83% | 23.516,00 |
| 12.07.2021 | 24,10 | 24,20 | 23,60 | 24,20 | 0,00% | 1.185,00 |
| 09.07.2021 | 24,50 | 24,50 | 24,10 | 24,20 | 0,00% | 1.913,00 |
| 08.07.2021 | 24,50 | 24,50 | 24,00 | 24,20 | -2,02% | 611,00 |
| 07.07.2021 | 24,60 | 24,80 | 24,60 | 24,70 | 0,00% | 688,00 |
| 06.07.2021 | 25,00 | 25,10 | 24,70 | 24,70 | -0,40% | 224,00 |
| 05.07.2021 | 25,00 | 25,00 | 24,60 | 24,80 | -0,80% | 1.658,00 |
| 02.07.2021 | 25,20 | 25,50 | 24,90 | 25,00 | -1,57% | 2.373,00 |
| 01.07.2021 | 25,60 | 25,60 | 25,10 | 25,40 | 0,40% | 1.086,00 |
| 30.06.2021 | 25,90 | 26,00 | 25,10 | 25,30 | -1,56% | 2.071,00 |
| 29.06.2021 | 25,50 | 26,00 | 25,50 | 25,70 | -0,39% | 1.102,00 |
| 28.06.2021 | 25,60 | 25,80 | 25,30 | 25,80 | 1,98% | 522,00 |
| 25.06.2021 | 25,30 | 26,00 | 25,00 | 25,30 | 1,20% | 3.728,00 |
| 24.06.2021 | 24,90 | 25,60 | 24,70 | 25,00 | 2,04% | 3.629,00 |
| 23.06.2021 | 25,90 | 26,20 | 24,30 | 24,50 | -4,30% | 8.900,00 |
| 22.06.2021 | 26,70 | 26,70 | 25,60 | 25,60 | -4,83% | 1.845,00 |
| 21.06.2021 | 26,20 | 27,00 | 26,00 | 26,90 | 1,13% | 1.843,00 |
| 18.06.2021 | 27,10 | 27,10 | 26,20 | 26,60 | -1,12% | 1.941,00 |
| 17.06.2021 | 26,90 | 26,90 | 26,70 | 26,90 | 0,37% | 1.990,00 |
| 16.06.2021 | 27,00 | 27,10 | 26,70 | 26,80 | -1,47% | 1.003,00 |
| 15.06.2021 | 27,30 | 27,30 | 26,90 | 27,20 | 0,74% | 341,00 |
| 14.06.2021 | 26,90 | 27,50 | 26,90 | 27,00 | -1,10% | 1.465,00 |
| 11.06.2021 | 27,30 | 27,30 | 27,00 | 27,30 | 0,00% | 333,00 |
| 10.06.2021 | 27,20 | 27,40 | 27,20 | 27,30 | 0,74% | 797,00 |
| 09.06.2021 | 27,20 | 27,20 | 27,00 | 27,10 | 0,00% | 1.149,00 |
| 08.06.2021 | 26,90 | 27,60 | 26,70 | 27,10 | 0,00% | 2.713,00 |
| 07.06.2021 | 27,60 | 27,60 | 26,50 | 27,10 | -2,52% | 3.401,00 |
| 04.06.2021 | 27,40 | 27,80 | 27,10 | 27,80 | 2,58% | 905,00 |
| 03.06.2021 | 27,10 | 27,50 | 27,00 | 27,10 | -2,17% | 702,00 |
| 02.06.2021 | 27,40 | 27,70 | 27,20 | 27,70 | -0,72% | 1.345,00 |
| 01.06.2021 | 28,10 | 28,10 | 26,90 | 27,90 | -2,45% | 2.881,00 |
| 31.05.2021 | 27,10 | 28,60 | 27,10 | 28,60 | 3,62% | 1.921,00 |
| 28.05.2021 | 27,20 | 27,80 | 27,10 | 27,60 | 1,85% | 2.720,00 |
| 27.05.2021 | 28,00 | 28,00 | 27,10 | 27,10 | -3,56% | 2.210,00 |
| 26.05.2021 | 27,80 | 28,20 | 27,80 | 28,10 | 0,00% | 650,00 |
| 25.05.2021 | 28,80 | 29,00 | 27,80 | 28,10 | -2,77% | 2.899,00 |
| 24.05.2021 | 28,20 | 28,90 | 28,20 | 28,90 | 2,12% | 505,00 |
| 21.05.2021 | 28,00 | 28,60 | 27,60 | 28,30 | 3,28% | 1.117,00 |
| 20.05.2021 | 28,10 | 28,60 | 27,40 | 27,40 | -4,53% | 1.012,00 |
| 19.05.2021 | 28,50 | 28,70 | 28,00 | 28,70 | 2,14% | 1.008,00 |
| 18.05.2021 | 28,60 | 28,80 | 28,10 | 28,10 | 0,36% | 1.130,00 |
| 17.05.2021 | 28,90 | 28,90 | 27,10 | 28,00 | -0,71% | 1.350,00 |
| 14.05.2021 | 27,40 | 29,10 | 27,40 | 28,20 | 3,68% | 2.573,00 |
| 13.05.2021 | 27,90 | 27,90 | 27,00 | 27,20 | 0,00% | 810,00 |
| 12.05.2021 | 27,60 | 27,70 | 27,20 | 27,20 | 0,74% | 338,00 |
| 11.05.2021 | 28,60 | 28,60 | 27,00 | 27,00 | -3,23% | 1.558,00 |
| 10.05.2021 | 28,30 | 28,80 | 27,90 | 27,90 | -1,76% | 2.027,00 |
| 07.05.2021 | 28,60 | 29,30 | 27,90 | 28,40 | 0,35% | 2.862,00 |
| 06.05.2021 | 28,20 | 28,30 | 27,50 | 28,30 | 1,07% | 2.633,00 |
| 05.05.2021 | 26,80 | 28,20 | 26,80 | 28,00 | 2,56% | 4.659,00 |
| 04.05.2021 | 27,10 | 27,60 | 26,40 | 27,30 | 0,74% | 1.714,00 |
| 03.05.2021 | 25,60 | 27,30 | 25,60 | 27,10 | 7,54% | 6.912,00 |
| 30.04.2021 | 25,20 | 25,30 | 24,80 | 25,20 | 1,61% | 805,00 |
| 29.04.2021 | 24,60 | 25,30 | 24,60 | 24,80 | 0,40% | 2.399,00 |
| 28.04.2021 | 25,00 | 25,10 | 24,60 | 24,70 | -1,98% | 995,00 |
| 27.04.2021 | 24,60 | 25,20 | 24,50 | 25,20 | 2,44% | 1.269,00 |
| 26.04.2021 | 24,90 | 25,40 | 24,50 | 24,60 | -3,15% | 1.023,00 |
| 23.04.2021 | 25,00 | 25,40 | 24,60 | 25,40 | 2,01% | 450,00 |
| 22.04.2021 | 24,30 | 25,00 | 24,30 | 24,90 | 1,22% | 1.097,00 |
| 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 |