Birkenstock Holding ltd

BIRK
🏛️ Deutschland →
38.08
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 38.84 39.08 37.54 38.08 0.0M
2025-09-26 38.64 39.40 38.20 38.48 0.0M
2025-09-25 38.82 42.00 37.06 38.14 0.0M
2025-09-24 38.92 39.38 38.02 38.94 0.0M
2025-09-23 39.80 39.84 38.50 38.88 0.0M
2025-09-22 40.58 40.58 39.84 40.16 0.0M
2025-09-19 39.26 40.16 39.02 39.52 0.0M
2025-09-18 38.94 40.00 38.66 39.10 0.0M
2025-09-17 38.68 38.86 38.44 38.58 0.0M
2025-09-16 39.32 39.32 37.88 38.30 0.0M
2025-09-15 39.64 39.94 39.18 39.28 0.0M
2025-09-12 40.52 40.52 39.32 39.48 0.0M
2025-09-11 40.28 40.62 40.20 40.62 0.0M
2025-09-10 40.58 41.06 39.86 40.08 0.0M
2025-09-09 41.44 41.74 40.40 40.40 0.0M
2025-09-08 43.08 43.08 41.30 41.30 0.0M
2025-09-05 43.62 43.62 42.92 42.92 0.0M
2025-09-04 42.76 43.10 42.44 43.10 0.0M
2025-09-03 43.32 43.68 42.78 42.78 0.0M
2025-09-02 44.60 44.60 43.02 43.02 0.0M
2025-09-01 44.72 44.72 44.42 44.68 0.0M
2025-08-29 44.68 45.12 44.36 44.64 0.0M
2025-08-28 45.14 45.14 44.58 44.58 0.0M
2025-08-27 44.50 45.00 44.50 44.72 0.0M
2025-08-26 45.00 45.50 44.56 44.56 0.0M
2025-08-25 45.30 45.82 45.16 45.44 0.0M
2025-08-22 43.62 45.40 43.36 45.36 0.0M
2025-08-21 42.84 43.40 42.76 43.40 0.0M
2025-08-20 42.82 43.26 42.80 42.80 0.0M
2025-08-19 43.44 43.70 42.76 42.92 0.0M
2025-08-18 42.70 43.56 42.62 43.44 0.0M
2025-08-15 42.00 42.22 41.58 41.74 0.0M
2025-08-14 43.18 44.58 40.68 41.68 0.0M
2025-08-13 42.24 43.38 42.24 43.36 0.0M
2025-08-12 41.00 41.92 40.82 41.92 0.0M
2025-08-11 41.54 42.00 41.14 41.14 0.0M
2025-08-08 41.52 41.96 41.16 41.42 0.0M
2025-08-07 42.06 42.76 41.32 41.74 0.0M
2025-08-06 42.84 43.38 42.50 42.50 0.0M
2025-08-05 43.78 43.78 43.02 43.02 0.0M
2025-08-04 42.80 43.32 42.40 43.32 0.0M
2025-08-01 43.60 43.72 42.00 42.38 0.0M
2025-07-31 45.84 45.92 43.90 43.98 0.0M
2025-07-30 45.92 45.98 45.06 45.44 0.0M
2025-07-29 44.42 44.68 44.16 44.60 0.0M
2025-07-28 45.30 46.28 44.52 44.52 0.0M
2025-07-25 44.92 45.00 44.50 45.00 0.0M
2025-07-24 43.46 45.22 43.46 44.28 0.0M
2025-07-23 42.98 43.46 42.54 43.16 0.0M
2025-07-22 41.98 42.22 41.86 42.16 0.0M
2025-07-21 42.96 42.96 42.50 42.60 0.0M
2025-07-18 42.98 42.98 42.30 42.62 0.0M
2025-07-17 41.06 42.80 41.06 42.68 0.0M
2025-07-16 40.34 40.94 39.90 40.94 0.0M
2025-07-15 41.28 41.42 40.12 40.34 0.0M
2025-07-14 40.52 41.44 40.52 41.44 0.0M
2025-07-11 40.84 40.96 40.52 40.80 0.0M
2025-07-10 41.02 41.64 40.86 41.00 0.0M
2025-07-09 41.42 41.62 41.02 41.30 0.0M
2025-07-08 41.78 41.84 41.10 41.10 0.0M
2025-07-07 41.72 42.06 40.82 41.42 0.0M
2025-07-04 41.52 41.82 41.38 41.38 0.0M
2025-07-03 41.78 42.16 41.50 41.78 0.0M
2025-07-02 41.92 41.98 41.28 41.50 0.0M
2025-07-01 41.54 42.58 41.54 41.92 0.0M
2025-06-30 42.56 43.02 41.80 41.80 0.0M
2025-06-27 42.86 43.48 41.88 41.98 0.0M
2025-06-26 42.62 43.20 41.76 41.84 0.0M
2025-06-25 43.68 44.02 42.30 42.36 0.0M
2025-06-24 45.42 45.52 43.60 43.60 0.0M
2025-06-23 45.50 45.50 44.86 44.86 0.0M
2025-06-20 45.46 45.46 44.98 45.32 0.0M
2025-06-19 45.52 45.82 45.22 45.22 0.0M
2025-06-18 44.80 45.76 44.80 45.70 0.0M
2025-06-17 45.30 45.50 45.06 45.06 0.0M
2025-06-16 44.52 45.72 44.44 45.68 0.0M
2025-06-13 46.00 46.10 44.60 44.60 0.0M
2025-06-12 46.88 46.88 46.10 46.26 0.0M
2025-06-11 48.52 49.06 47.80 47.80 0.0M
2025-06-10 49.30 49.80 48.70 49.24 0.0M
2025-06-09 48.14 48.98 47.88 48.98 0.0M
2025-06-06 48.66 48.68 48.00 48.00 0.0M
2025-06-05 48.68 49.20 48.16 48.16 0.0M
2025-06-04 48.30 49.00 48.18 48.74 0.0M
2025-06-03 47.28 48.70 47.28 48.20 0.0M
2025-06-02 47.36 47.36 46.72 47.20 0.0M
2025-05-30 47.02 47.62 47.00 47.62 0.0M
2025-05-29 48.86 48.86 46.32 46.64 0.0M
2025-05-28 48.04 48.06 47.48 48.06 0.0M
2025-05-27 47.40 48.50 47.02 47.94 0.0M
2025-05-26 47.28 47.42 47.02 47.26 0.0M
2025-05-23 48.38 48.90 44.90 46.96 0.0M
2025-05-22 48.92 49.22 48.54 48.86 0.0M
2025-05-21 49.88 50.20 48.84 49.06 0.0M
2025-05-20 49.50 50.15 49.50 49.54 0.0M
2025-05-19 50.05 50.40 48.94 49.46 0.0M
2025-05-16 51.70 51.95 50.75 51.05 0.0M
2025-05-15 48.82 52.75 48.68 51.70 0.0M
2025-05-14 48.16 49.20 47.92 49.06 0.0M
2025-05-13 48.40 48.66 47.94 48.54 0.0M
2025-05-12 47.14 49.36 47.14 48.30 0.0M
2025-05-09 46.44 46.90 45.86 45.92 0.0M
2025-05-08 45.88 47.56 45.88 47.56 0.0M
2025-05-07 45.98 45.98 45.00 45.00 0.0M
2025-05-06 46.50 46.50 45.70 46.26 0.0M
2025-05-05 44.98 46.70 44.98 46.70 0.0M
2025-05-02 44.40 45.94 44.14 45.52 0.0M
2025-04-30 44.46 44.80 44.46 44.80 0.0M
2025-04-29 44.92 45.48 44.92 45.48 0.0M
2025-04-28 44.56 45.14 44.36 44.60 0.0M
2025-04-25 44.50 44.50 44.02 44.30 0.0M
2025-04-24 43.24 44.60 42.60 44.60 0.0M
2025-04-23 42.94 43.78 42.52 43.78 0.0M
2025-04-22 40.16 42.10 40.16 41.90 0.0M
2025-04-17 42.00 42.00 41.20 41.32 0.0M
2025-04-16 41.22 41.92 41.22 41.92 0.0M
2025-04-15 42.98 42.98 41.66 41.66 0.0M
2025-04-14 42.50 43.92 42.16 43.14 0.0M
2025-04-11 42.18 42.52 40.02 42.52 0.0M
2025-04-10 43.90 44.02 41.34 41.96 0.0M
2025-04-09 37.48 45.38 37.12 44.04 0.0M
2025-04-08 40.48 41.96 37.72 37.72 0.0M
2025-04-07 39.02 40.68 37.98 40.32 0.0M
2025-04-04 40.30 42.32 37.81 40.63 0.0M
2025-04-03 41.76 41.76 38.70 39.84 0.0M
2025-04-02 43.08 43.74 42.62 43.02 0.0M
2025-04-01 42.55 42.57 42.07 42.50 0.0M
2025-03-31 42.41 42.42 41.40 42.42 0.0M
2025-03-28 43.51 43.62 41.96 41.96 0.0M
2025-03-27 43.68 43.75 42.28 43.34 0.0M
2025-03-26 43.75 43.92 43.00 43.44 0.0M
2025-03-25 43.72 44.27 43.56 43.83 0.0M
2025-03-24 42.15 43.81 42.12 43.81 0.0M
2025-03-21 41.38 42.15 40.94 41.98 0.0M
2025-03-20 42.48 42.67 42.09 42.13 0.0M
2025-03-19 40.08 42.36 39.94 42.36 0.0M
2025-03-18 40.66 40.69 38.65 39.99 0.0M
2025-03-17 40.34 40.64 40.19 40.58 0.0M
2025-03-14 40.74 40.74 40.12 40.19 0.0M
2025-03-13 42.72 42.80 40.50 40.58 0.0M
2025-03-12 41.44 42.55 41.24 42.49 0.0M
2025-03-11 40.29 41.51 39.87 41.51 0.0M
2025-03-10 42.11 42.11 39.73 40.09 0.0M
2025-03-07 43.24 43.70 40.70 41.81 0.0M
2025-03-06 44.38 44.38 43.41 43.99 0.0M
2025-03-05 44.20 44.98 43.00 44.29 0.0M
2025-03-04 45.63 45.64 43.68 44.58 0.0M
2025-03-03 47.50 47.78 45.66 45.73 0.0M
2025-02-28 47.11 47.46 46.70 47.46 0.0M
2025-02-27 48.71 48.90 47.26 47.51 0.0M
2025-02-26 48.33 49.77 48.30 48.58 0.0M
2025-02-25 49.26 49.51 48.11 48.68 0.0M
2025-02-24 49.59 50.04 49.54 49.54 0.0M
2025-02-21 51.62 51.62 49.62 49.70 0.0M
2025-02-20 51.92 52.06 48.38 51.64 0.0M
2025-02-19 52.80 52.80 51.48 52.56 0.0M
2025-02-18 53.12 53.66 51.98 51.98 0.0M
2025-02-17 52.52 53.06 52.52 53.06 0.0M
2025-02-14 54.16 54.16 52.54 52.54 0.0M
2025-02-13 53.58 55.00 52.70 54.28 0.0M
2025-02-12 53.08 54.62 53.08 54.16 0.0M
2025-02-11 54.10 54.48 53.16 53.52 0.0M
2025-02-10 54.18 54.92 53.74 54.28 0.0M
2025-02-07 54.98 55.26 54.20 54.20 0.0M
2025-02-06 54.64 55.24 54.22 54.96 0.0M
2025-02-05 54.42 54.42 53.52 53.52 0.0M
2025-02-04 53.82 54.54 52.02 54.54 0.0M
2025-02-03 57.14 57.18 54.24 54.24 0.0M
2025-01-31 59.98 59.98 56.60 56.60 0.0M
2025-01-30 59.20 59.98 58.80 59.98 0.0M
2025-01-29 58.02 59.50 58.00 58.92 0.0M
2025-01-28 55.70 58.20 55.46 58.20 0.0M
2025-01-27 56.98 57.22 55.50 55.50 0.0M
2025-01-24 55.90 57.10 55.36 57.10 0.0M
2025-01-23 56.38 56.46 55.50 55.50 0.0M
2025-01-22 56.50 56.90 55.42 55.42 0.0M
2025-01-21 57.58 57.60 56.60 56.76 0.0M
2025-01-20 57.94 58.40 56.94 57.00 0.0M
2025-01-17 56.12 58.50 56.08 58.42 0.0M
2025-01-16 56.70 57.34 55.92 56.04 0.0M
2025-01-15 54.68 56.30 54.04 56.30 0.0M
2025-01-14 55.16 55.48 54.18 54.40 0.0M
2025-01-13 55.52 55.52 54.52 54.66 0.0M
2025-01-10 55.54 57.44 54.22 55.24 0.0M
2025-01-09 56.16 56.30 55.50 55.88 0.0M
2025-01-08 55.42 56.38 54.82 56.14 0.0M
2025-01-07 55.48 56.58 55.10 55.62 0.0M
2025-01-06 54.30 55.60 53.58 55.24 0.0M
2025-01-03 55.48 56.60 54.60 54.60 0.0M
2025-01-02 55.08 56.54 54.64 56.54 0.0M