37,000€
-0,67%
Echtzeit-Aktienkurs Bijou Brigitte modische Accessoires AG
Bid:
Ask:
Aktienkurse zur Bijou Brigitte modische Accessoires AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 37,13 | 37,28 | 37,00 | 37,23 | -0,07% | - |
| 18.04.2024 | 37,20 | 37,45 | 37,10 | 37,25 | 0,95% | 836,00 |
| 17.04.2024 | 37,20 | 37,55 | 35,80 | 36,90 | -1,34% | 7.127,00 |
| 16.04.2024 | 37,30 | 37,60 | 37,25 | 37,40 | 0,13% | 1.074,00 |
| 15.04.2024 | 37,50 | 37,70 | 37,00 | 37,35 | -0,80% | 1.898,00 |
| 12.04.2024 | 38,05 | 38,25 | 37,20 | 37,65 | 0,00% | 2.765,00 |
| 11.04.2024 | 38,00 | 38,20 | 37,60 | 37,65 | -0,53% | 2.915,00 |
| 10.04.2024 | 37,85 | 38,20 | 37,35 | 37,85 | -0,39% | 8.261,00 |
| 09.04.2024 | 37,75 | 38,05 | 37,50 | 38,00 | 0,53% | 6.771,00 |
| 08.04.2024 | 38,90 | 39,05 | 37,60 | 37,80 | -2,58% | 26.200,00 |
| 05.04.2024 | 38,70 | 39,45 | 38,65 | 38,80 | 0,13% | 3.499,00 |
| 04.04.2024 | 38,45 | 38,95 | 38,45 | 38,75 | 1,17% | 4.163,00 |
| 03.04.2024 | 38,00 | 38,50 | 38,00 | 38,30 | 0,79% | 5.380,00 |
| 02.04.2024 | 38,20 | 38,80 | 38,00 | 38,00 | -0,26% | 5.355,00 |
| 28.03.2024 | 37,60 | 38,30 | 37,50 | 38,10 | 2,14% | 3.869,00 |
| 27.03.2024 | 37,00 | 38,30 | 37,00 | 37,30 | 1,63% | 11.197,00 |
| 26.03.2024 | 36,70 | 37,20 | 36,70 | 36,70 | 0,82% | 1.968,00 |
| 25.03.2024 | 36,50 | 37,00 | 36,30 | 36,40 | -0,27% | 1.403,00 |
| 22.03.2024 | 36,90 | 37,50 | 36,30 | 36,50 | 0,00% | 2.768,00 |
| 21.03.2024 | 36,50 | 37,80 | 36,10 | 36,50 | 0,00% | 5.095,00 |
| 20.03.2024 | 35,90 | 36,60 | 35,80 | 36,50 | 2,24% | 4.155,00 |
| 19.03.2024 | 39,00 | 39,00 | 34,90 | 35,70 | -8,46% | 17.397,00 |
| 18.03.2024 | 39,40 | 39,50 | 38,90 | 39,00 | -1,02% | 576,00 |
| 15.03.2024 | 39,40 | 39,50 | 38,90 | 39,40 | 0,77% | 3.213,00 |
| 14.03.2024 | 38,60 | 39,50 | 38,60 | 39,10 | 1,30% | 2.374,00 |
| 13.03.2024 | 39,00 | 39,00 | 38,60 | 38,60 | -2,03% | 142,00 |
| 12.03.2024 | 39,00 | 39,50 | 38,50 | 39,40 | 1,55% | 524,00 |
| 11.03.2024 | 38,30 | 38,80 | 38,30 | 38,80 | 0,26% | 106,00 |
| 08.03.2024 | 39,40 | 39,50 | 38,60 | 38,70 | -2,03% | 17.220,00 |
| 07.03.2024 | 39,40 | 39,50 | 39,20 | 39,50 | -0,25% | 1.220,00 |
| 06.03.2024 | 39,60 | 39,70 | 39,40 | 39,60 | 0,25% | 954,00 |
| 05.03.2024 | 39,60 | 39,80 | 39,40 | 39,50 | 0,77% | 4.006,00 |
| 04.03.2024 | 39,60 | 39,70 | 39,20 | 39,20 | -0,76% | 913,00 |
| 01.03.2024 | 39,70 | 39,90 | 39,40 | 39,50 | 0,51% | 2.410,00 |
| 29.02.2024 | 39,90 | 40,30 | 39,30 | 39,30 | -1,50% | 2.385,00 |
| 28.02.2024 | 39,80 | 40,40 | 39,80 | 39,90 | -0,50% | 579,00 |
| 27.02.2024 | 40,30 | 40,50 | 40,10 | 40,10 | -0,74% | 731,00 |
| 26.02.2024 | 40,50 | 40,90 | 40,40 | 40,40 | -1,46% | 488,00 |
| 23.02.2024 | 41,10 | 41,10 | 40,50 | 41,00 | -0,24% | 1.952,00 |
| 22.02.2024 | 40,30 | 41,50 | 39,80 | 41,10 | 1,99% | 10.109,00 |
| 21.02.2024 | 40,40 | 40,50 | 39,90 | 40,30 | -0,25% | 1.083,00 |
| 20.02.2024 | 40,00 | 40,80 | 40,00 | 40,40 | -1,22% | 774,00 |
| 19.02.2024 | 40,60 | 41,00 | 39,90 | 40,90 | 0,74% | 1.246,00 |
| 16.02.2024 | 39,90 | 41,00 | 39,90 | 40,60 | 0,74% | 1.285,00 |
| 15.02.2024 | 40,70 | 40,70 | 39,50 | 40,30 | 0,00% | 4.085,00 |
| 14.02.2024 | 40,00 | 40,90 | 39,60 | 40,30 | 0,75% | 7.877,00 |
| 13.02.2024 | 40,00 | 40,50 | 39,50 | 40,00 | 0,00% | 5.174,00 |
| 12.02.2024 | 40,00 | 40,10 | 39,60 | 40,00 | 0,00% | 3.961,00 |
| 09.02.2024 | 38,90 | 40,50 | 38,90 | 40,00 | 3,09% | 3.172,00 |
| 08.02.2024 | 37,90 | 38,90 | 37,90 | 38,80 | 1,04% | 5.218,00 |
| 07.02.2024 | 38,00 | 38,50 | 38,00 | 38,40 | 0,26% | 1.439,00 |
| 06.02.2024 | 38,00 | 38,50 | 37,90 | 38,30 | 0,52% | 2.696,00 |
| 05.02.2024 | 38,60 | 38,60 | 37,90 | 38,10 | -1,55% | 4.359,00 |
| 02.02.2024 | 38,50 | 38,80 | 38,50 | 38,70 | -0,51% | 228,00 |
| 01.02.2024 | 38,40 | 39,00 | 38,30 | 38,90 | 2,10% | 1.246,00 |
| 31.01.2024 | 39,10 | 39,10 | 38,00 | 38,10 | -1,55% | 2.812,00 |
| 30.01.2024 | 39,10 | 39,30 | 38,50 | 38,70 | -1,02% | 1.175,00 |
| 29.01.2024 | 39,50 | 39,90 | 38,70 | 39,10 | -0,76% | 1.821,00 |
| 26.01.2024 | 39,10 | 39,60 | 39,10 | 39,40 | 0,51% | 1.183,00 |
| 25.01.2024 | 39,10 | 39,70 | 39,10 | 39,20 | 0,00% | 78,00 |
| 24.01.2024 | 39,60 | 39,60 | 39,10 | 39,20 | -2,00% | 743,00 |
| 23.01.2024 | 39,90 | 40,30 | 39,90 | 40,00 | 0,76% | 1.081,00 |
| 22.01.2024 | 39,40 | 40,40 | 39,10 | 39,70 | -0,50% | 2.049,00 |
| 19.01.2024 | 40,20 | 40,40 | 39,00 | 39,90 | -0,99% | 2.240,00 |
| 18.01.2024 | 39,90 | 40,50 | 39,90 | 40,30 | 1,77% | 1.039,00 |
| 17.01.2024 | 39,70 | 40,10 | 39,40 | 39,60 | 0,51% | 4.106,00 |
| 16.01.2024 | 40,00 | 40,00 | 39,20 | 39,40 | -3,43% | 3.153,00 |
| 15.01.2024 | 39,80 | 40,80 | 39,50 | 40,80 | 3,29% | 3.802,00 |
| 12.01.2024 | 40,50 | 40,50 | 38,90 | 39,50 | -1,74% | 2.480,00 |
| 11.01.2024 | 39,00 | 40,40 | 38,80 | 40,20 | 4,15% | 5.834,00 |
| 10.01.2024 | 37,50 | 39,10 | 37,50 | 38,60 | 4,32% | 8.511,00 |
| 09.01.2024 | 40,00 | 40,20 | 36,90 | 37,00 | -6,80% | 20.314,00 |
| 08.01.2024 | 39,30 | 40,10 | 39,30 | 39,70 | 2,06% | 1.125,00 |
| 05.01.2024 | 39,10 | 39,30 | 38,60 | 38,90 | -1,27% | 3.477,00 |
| 04.01.2024 | 39,00 | 40,00 | 37,90 | 39,40 | -0,25% | 3.378,00 |
| 03.01.2024 | 40,30 | 40,50 | 39,50 | 39,50 | -1,74% | 1.211,00 |
| 02.01.2024 | 40,60 | 40,60 | 39,60 | 40,20 | 0,25% | 955,00 |
| 29.12.2023 | 39,50 | 40,60 | 39,50 | 40,10 | 1,78% | 583,00 |
| 28.12.2023 | 39,70 | 40,20 | 39,40 | 39,40 | -1,75% | 323,00 |
| 27.12.2023 | 39,80 | 40,20 | 39,50 | 40,10 | 0,00% | 1.120,00 |
| 22.12.2023 | 40,20 | 40,70 | 39,40 | 40,10 | -2,20% | 2.594,00 |
| 21.12.2023 | 39,50 | 41,00 | 38,20 | 41,00 | 3,02% | 27.241,00 |
| 20.12.2023 | 39,80 | 40,40 | 39,60 | 39,80 | -0,50% | 1.585,00 |
| 19.12.2023 | 40,30 | 41,00 | 39,60 | 40,00 | -0,74% | 1.817,00 |
| 18.12.2023 | 39,90 | 41,20 | 39,70 | 40,30 | 0,25% | 4.381,00 |
| 15.12.2023 | 39,30 | 40,80 | 39,30 | 40,20 | 1,52% | 2.451,00 |
| 14.12.2023 | 39,30 | 40,10 | 39,10 | 39,60 | 0,76% | 3.046,00 |
| 13.12.2023 | 39,60 | 40,00 | 39,00 | 39,30 | -1,50% | 2.098,00 |
| 12.12.2023 | 40,60 | 40,60 | 39,00 | 39,90 | -2,21% | 4.471,00 |
| 11.12.2023 | 40,80 | 41,40 | 40,60 | 40,80 | 0,00% | 2.278,00 |
| 08.12.2023 | 41,10 | 41,40 | 40,80 | 40,80 | -1,21% | 3.208,00 |
| 07.12.2023 | 41,60 | 41,60 | 40,70 | 41,30 | -2,13% | 2.669,00 |
| 06.12.2023 | 42,70 | 42,80 | 41,80 | 42,20 | 0,72% | 1.862,00 |
| 05.12.2023 | 42,40 | 42,50 | 41,40 | 41,90 | 0,24% | 4.161,00 |
| 04.12.2023 | 42,20 | 42,60 | 41,40 | 41,80 | -1,18% | 2.143,00 |
| 01.12.2023 | 42,30 | 42,40 | 41,90 | 42,30 | 0,95% | 1.824,00 |
| 30.11.2023 | 42,20 | 42,30 | 41,70 | 41,90 | 0,24% | 937,00 |
| 29.11.2023 | 41,00 | 41,90 | 41,00 | 41,80 | 2,20% | 1.047,00 |
| 28.11.2023 | 41,70 | 41,70 | 40,60 | 40,90 | -2,62% | 8.403,00 |
| 27.11.2023 | 41,40 | 42,50 | 41,30 | 42,00 | 0,72% | 3.918,00 |