72,720€
0,57%
Echtzeit-Aktienkurs BEIERSDORF AG O.N.
Bid:
Ask:
Aktienkurse zur BEIERSDORF AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 70,49 | 71,08 | 70,29 | 71,00 | 0,91% | 13.775,00 |
| 04.05.2026 | 70,71 | 71,16 | 70,17 | 70,36 | -0,31% | 6.235,00 |
| 30.04.2026 | 70,26 | 70,67 | 69,37 | 70,58 | 0,24% | 9.902,00 |
| 29.04.2026 | 72,24 | 72,25 | 70,14 | 70,41 | -2,51% | 7.950,00 |
| 28.04.2026 | 72,65 | 72,65 | 71,77 | 72,22 | -0,50% | 3.230,00 |
| 27.04.2026 | 72,62 | 72,97 | 71,59 | 72,58 | -0,21% | 8.058,00 |
| 24.04.2026 | 73,25 | 73,41 | 72,15 | 72,73 | -1,74% | 9.569,00 |
| 23.04.2026 | 74,14 | 75,11 | 73,56 | 74,02 | -0,52% | 7.332,00 |
| 22.04.2026 | 74,97 | 75,91 | 74,07 | 74,41 | -0,48% | 16.165,00 |
| 21.04.2026 | 77,51 | 77,51 | 74,16 | 74,77 | -3,39% | 48.379,00 |
| 20.04.2026 | 78,42 | 78,45 | 77,07 | 77,39 | -1,49% | 6.121,00 |
| 17.04.2026 | 76,56 | 79,17 | 76,55 | 78,56 | 2,85% | 9.581,00 |
| 16.04.2026 | 76,52 | 77,47 | 76,37 | 76,38 | -0,05% | 5.660,00 |
| 15.04.2026 | 75,82 | 76,48 | 75,66 | 76,42 | 0,70% | 4.695,00 |
| 14.04.2026 | 75,35 | 76,09 | 74,76 | 75,89 | 0,93% | 7.171,00 |
| 13.04.2026 | 74,77 | 75,44 | 74,00 | 75,19 | -0,21% | 6.147,00 |
| 10.04.2026 | 75,74 | 76,37 | 75,27 | 75,35 | -0,49% | 4.065,00 |
| 09.04.2026 | 75,99 | 76,09 | 74,73 | 75,72 | -0,50% | 3.309,00 |
| 08.04.2026 | 76,61 | 77,35 | 75,91 | 76,10 | 2,33% | 8.781,00 |
| 07.04.2026 | 75,50 | 76,73 | 73,27 | 74,37 | -1,57% | 6.114,00 |
| 02.04.2026 | 75,24 | 75,97 | 74,93 | 75,56 | -0,62% | 4.180,00 |
| 01.04.2026 | 77,52 | 77,85 | 75,79 | 76,03 | -1,35% | 9.249,00 |
| 31.03.2026 | 77,61 | 77,62 | 76,03 | 77,07 | 0,89% | 7.957,00 |
| 30.03.2026 | 74,86 | 76,53 | 74,33 | 76,39 | 2,21% | 7.951,00 |
| 27.03.2026 | 74,39 | 75,53 | 74,25 | 74,74 | -0,51% | 4.777,00 |
| 26.03.2026 | 74,52 | 76,07 | 74,49 | 75,12 | 0,19% | 13.469,00 |
| 25.03.2026 | 74,22 | 75,29 | 73,93 | 74,98 | 1,16% | 6.460,00 |
| 24.03.2026 | 72,61 | 74,47 | 72,56 | 74,12 | 1,53% | 14.006,00 |
| 23.03.2026 | 72,38 | 74,15 | 71,12 | 73,00 | 0,23% | 22.290,00 |
| 20.03.2026 | 73,04 | 73,96 | 72,46 | 72,83 | -0,71% | 13.119,00 |
| 19.03.2026 | 73,68 | 73,76 | 72,09 | 73,35 | -0,65% | 12.526,00 |
| 18.03.2026 | 74,72 | 75,49 | 73,65 | 73,83 | -1,07% | 19.966,00 |
| 17.03.2026 | 76,19 | 76,81 | 74,27 | 74,63 | -2,43% | 30.653,00 |
| 16.03.2026 | 77,92 | 78,07 | 76,15 | 76,49 | -2,59% | 15.865,00 |
| 13.03.2026 | 78,80 | 78,97 | 77,64 | 78,52 | -0,49% | 21.839,00 |
| 12.03.2026 | 79,05 | 79,69 | 77,83 | 78,91 | -0,72% | 15.242,00 |
| 11.03.2026 | 80,52 | 80,85 | 78,91 | 79,48 | -1,40% | 21.565,00 |
| 10.03.2026 | 81,12 | 81,70 | 80,17 | 80,61 | -1,98% | 20.145,00 |
| 09.03.2026 | 82,77 | 84,06 | 80,98 | 82,24 | -1,99% | 17.542,00 |
| 06.03.2026 | 83,08 | 84,99 | 81,91 | 83,91 | 1,88% | 29.386,00 |
| 05.03.2026 | 83,75 | 84,23 | 81,85 | 82,36 | -1,87% | 18.911,00 |
| 04.03.2026 | 84,46 | 85,09 | 82,91 | 83,93 | -1,46% | 32.592,00 |
| 03.03.2026 | 95,91 | 96,51 | 83,42 | 85,17 | -11,74% | 89.482,00 |
| 02.03.2026 | 106,40 | 106,48 | 94,12 | 96,50 | -10,17% | 9.990,00 |
| 27.02.2026 | 105,93 | 107,68 | 105,38 | 107,43 | 1,46% | 2.904,00 |
| 26.02.2026 | 105,65 | 106,95 | 105,05 | 105,88 | -0,38% | 3.163,00 |
| 25.02.2026 | 108,40 | 108,50 | 105,63 | 106,28 | -2,95% | 6.590,00 |
| 24.02.2026 | 107,83 | 110,18 | 107,83 | 109,50 | 1,60% | 17.806,00 |
| 23.02.2026 | 106,23 | 108,58 | 106,15 | 107,78 | 1,22% | 3.403,00 |
| 20.02.2026 | 106,58 | 106,78 | 105,25 | 106,48 | -0,05% | 396,00 |
| 19.02.2026 | 105,83 | 107,08 | 105,50 | 106,53 | 0,61% | 3.244,00 |
| 18.02.2026 | 106,08 | 106,70 | 105,40 | 105,88 | -0,14% | 3.642,00 |
| 17.02.2026 | 105,43 | 107,70 | 105,25 | 106,03 | 0,45% | 3.143,00 |
| 16.02.2026 | 106,25 | 107,33 | 105,33 | 105,55 | -0,78% | 1.985,00 |
| 13.02.2026 | 104,58 | 107,18 | 102,85 | 106,38 | 1,45% | 10.992,00 |
| 12.02.2026 | 103,85 | 105,30 | 103,33 | 104,85 | 1,16% | 5.060,00 |
| 11.02.2026 | 104,78 | 104,90 | 103,30 | 103,65 | -1,05% | 1.627,00 |
| 10.02.2026 | 102,73 | 104,78 | 102,70 | 104,75 | 1,97% | 1.266,00 |
| 09.02.2026 | 103,43 | 103,68 | 102,43 | 102,73 | -0,56% | 2.871,00 |
| 06.02.2026 | 104,45 | 104,48 | 102,20 | 103,30 | -1,20% | 3.280,00 |
| 05.02.2026 | 103,80 | 105,38 | 102,48 | 104,55 | 0,60% | 3.657,00 |
| 04.02.2026 | 99,68 | 104,05 | 99,53 | 103,93 | 4,38% | 6.843,00 |
| 03.02.2026 | 98,99 | 99,88 | 97,68 | 99,56 | 0,88% | 3.161,00 |
| 02.02.2026 | 100,04 | 102,05 | 98,49 | 98,69 | -1,49% | 2.657,00 |
| 30.01.2026 | 99,10 | 100,48 | 98,89 | 100,18 | 1,00% | 3.360,00 |
| 29.01.2026 | 97,54 | 99,20 | 97,04 | 99,19 | 1,68% | 2.788,00 |
| 28.01.2026 | 97,17 | 97,61 | 95,27 | 97,55 | 0,44% | 2.889,00 |
| 27.01.2026 | 97,94 | 97,95 | 95,52 | 97,12 | -0,59% | 11.648,00 |
| 26.01.2026 | 97,14 | 98,13 | 96,40 | 97,70 | 0,55% | 611,00 |
| 23.01.2026 | 98,83 | 98,87 | 96,55 | 97,17 | -1,67% | 2.495,00 |
| 22.01.2026 | 99,11 | 99,74 | 97,81 | 98,82 | -0,29% | 2.683,00 |
| 21.01.2026 | 97,42 | 99,25 | 97,40 | 99,11 | 1,79% | 3.297,00 |
| 20.01.2026 | 96,41 | 97,48 | 96,06 | 97,37 | 0,43% | 1.600,00 |
| 19.01.2026 | 97,99 | 97,99 | 96,57 | 96,95 | -1,46% | 3.287,00 |
| 16.01.2026 | 98,07 | 98,95 | 97,66 | 98,39 | 0,33% | 6.403,00 |
| 15.01.2026 | 98,72 | 99,06 | 97,73 | 98,07 | -0,25% | 3.001,00 |
| 14.01.2026 | 97,56 | 98,53 | 96,88 | 98,32 | 0,77% | 6.390,00 |
| 13.01.2026 | 98,13 | 98,98 | 97,56 | 97,57 | -0,51% | 6.808,00 |
| 12.01.2026 | 96,66 | 98,09 | 95,75 | 98,07 | 3,16% | 10.279,00 |
| 09.01.2026 | 92,97 | 95,07 | 92,74 | 95,07 | 2,25% | 7.606,00 |
| 08.01.2026 | 91,68 | 92,99 | 90,98 | 92,98 | 1,26% | 8.285,00 |
| 07.01.2026 | 95,08 | 95,09 | 91,04 | 91,82 | -3,42% | 17.747,00 |
| 06.01.2026 | 93,93 | 96,10 | 92,57 | 95,07 | 1,32% | 4.561,00 |
| 05.01.2026 | 93,39 | 94,56 | 92,55 | 93,83 | 1,07% | 3.097,00 |
| 02.01.2026 | 93,63 | 95,39 | 92,34 | 92,84 | -0,67% | 5.292,00 |
| 30.12.2025 | 93,14 | 93,55 | 92,71 | 93,47 | 0,16% | 485,00 |
| 29.12.2025 | 92,70 | 93,54 | 92,69 | 93,32 | 0,74% | 1.792,00 |
| 23.12.2025 | 93,09 | 93,53 | 92,33 | 92,63 | -0,58% | 1.437,00 |
| 22.12.2025 | 93,78 | 93,83 | 92,12 | 93,17 | -0,65% | 3.098,00 |
| 19.12.2025 | 94,24 | 95,07 | 93,28 | 93,78 | -0,47% | 3.760,00 |
| 18.12.2025 | 94,73 | 95,12 | 93,72 | 94,22 | -0,45% | 1.754,00 |
| 17.12.2025 | 93,55 | 95,06 | 93,09 | 94,65 | 1,23% | 3.398,00 |
| 16.12.2025 | 93,83 | 94,99 | 93,18 | 93,50 | -0,65% | 3.329,00 |
| 15.12.2025 | 93,58 | 94,20 | 93,55 | 94,11 | 0,67% | 3.129,00 |
| 12.12.2025 | 94,03 | 94,19 | 92,65 | 93,48 | -0,51% | 3.384,00 |
| 11.12.2025 | 92,63 | 95,75 | 91,68 | 93,96 | 1,20% | 3.568,00 |
| 10.12.2025 | 91,57 | 92,96 | 90,95 | 92,85 | 1,51% | 2.372,00 |
| 09.12.2025 | 88,44 | 92,24 | 88,10 | 91,47 | 3,73% | 8.792,00 |
| 08.12.2025 | 90,76 | 90,83 | 88,05 | 88,18 | -2,89% | 6.164,00 |
| 05.12.2025 | 91,03 | 91,16 | 90,08 | 90,80 | 0,07% | 4.905,00 |