81,570€
-0,01%
Echtzeit-Aktienkurs BEIERSDORF AG O.N.
Bid:
Ask:
Aktienkurse zur BEIERSDORF AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 81,71 | 81,83 | 80,64 | 81,57 | -0,01% | 2.068,00 |
| 15.10.2026 | 81,45 | 81,59 | 81,44 | 81,58 | 0,73% | - |
| 14.10.2026 | 79,69 | 81,15 | 79,69 | 80,99 | 1,62% | 4.141,00 |
| 13.10.2026 | 79,44 | 80,43 | 79,32 | 79,70 | 0,26% | 2.948,00 |
| 12.10.2026 | 78,18 | 79,50 | 78,16 | 79,49 | 1,70% | 2.515,00 |
| 09.10.2026 | 77,88 | 79,43 | 77,86 | 78,16 | 0,58% | 2.520,00 |
| 08.10.2026 | 76,98 | 77,93 | 76,56 | 77,71 | 0,66% | 1.234,00 |
| 07.10.2026 | 76,05 | 77,55 | 75,86 | 77,20 | 1,11% | 1.401,00 |
| 06.10.2026 | 74,25 | 76,57 | 74,25 | 76,35 | 0,79% | 2.709,00 |
| 05.10.2026 | 75,25 | 76,35 | 75,25 | 75,75 | 0,45% | 6.646,00 |
| 02.10.2026 | 75,83 | 76,05 | 75,13 | 75,41 | -0,48% | 3.578,00 |
| 01.10.2026 | 76,62 | 76,91 | 75,27 | 75,77 | -1,48% | 4.816,00 |
| 30.09.2026 | 77,80 | 78,77 | 76,91 | 76,91 | -0,88% | 520,00 |
| 29.09.2026 | 78,29 | 78,93 | 77,47 | 77,59 | -1,27% | 7.034,00 |
| 28.09.2026 | 78,60 | 80,11 | 76,98 | 78,59 | 0,00% | 5.260,00 |
| 25.09.2026 | 78,16 | 79,25 | 77,75 | 78,59 | 0,47% | 3.223,00 |
| 24.09.2026 | 75,70 | 79,05 | 75,60 | 78,22 | 3,04% | 4.642,00 |
| 23.09.2026 | 76,50 | 76,79 | 75,80 | 75,91 | -0,75% | 2.020,00 |
| 22.09.2026 | 74,36 | 76,91 | 74,36 | 76,48 | 2,60% | 5.983,00 |
| 21.09.2026 | 74,50 | 74,99 | 73,75 | 74,54 | 0,32% | 2.106,00 |
| 18.09.2026 | 75,03 | 75,03 | 74,25 | 74,30 | -0,96% | 1.331,00 |
| 17.09.2026 | 74,70 | 75,73 | 74,70 | 75,02 | 0,46% | 5.999,00 |
| 16.09.2026 | 74,51 | 75,11 | 74,12 | 74,68 | 0,24% | 1.255,00 |
| 15.09.2026 | 74,75 | 74,75 | 73,57 | 74,50 | -0,37% | 2.482,00 |
| 14.09.2026 | 73,31 | 75,19 | 73,28 | 74,78 | 2,01% | 3.726,00 |
| 11.09.2026 | 73,36 | 74,27 | 73,21 | 73,31 | -0,01% | 2.647,00 |
| 10.09.2026 | 74,61 | 74,97 | 73,05 | 73,32 | -1,83% | 5.112,00 |
| 09.09.2026 | 75,28 | 77,74 | 74,32 | 74,69 | -2,25% | 15.702,00 |
| 08.09.2026 | 75,60 | 77,51 | 75,37 | 76,41 | 1,07% | 3.318,00 |
| 07.09.2026 | 76,44 | 76,44 | 75,34 | 75,60 | -1,11% | 2.975,00 |
| 04.09.2026 | 76,71 | 76,89 | 75,31 | 76,45 | -0,36% | 10.149,00 |
| 03.09.2026 | 76,98 | 77,69 | 76,36 | 76,73 | -0,39% | 8.327,00 |
| 02.09.2026 | 77,38 | 77,96 | 76,43 | 77,03 | -0,44% | 4.299,00 |
| 01.09.2026 | 78,88 | 79,89 | 77,32 | 77,37 | -2,20% | 2.461,00 |
| 31.08.2026 | 80,23 | 80,59 | 79,06 | 79,11 | -1,64% | 3.054,00 |
| 28.08.2026 | 80,74 | 81,43 | 80,39 | 80,43 | -0,35% | 1.881,00 |
| 27.08.2026 | 80,92 | 80,93 | 79,75 | 80,71 | -0,25% | 2.165,00 |
| 26.08.2026 | 80,31 | 81,67 | 80,31 | 80,91 | 0,82% | 1.298,00 |
| 25.08.2026 | 81,11 | 81,47 | 80,23 | 80,25 | -1,23% | 4.090,00 |
| 24.08.2026 | 79,59 | 81,96 | 79,57 | 81,25 | 2,09% | 6.558,00 |
| 21.08.2026 | 78,68 | 79,95 | 78,35 | 79,59 | 1,18% | 2.824,00 |
| 20.08.2026 | 78,33 | 78,67 | 77,87 | 78,66 | 1,04% | 913,00 |
| 19.08.2026 | 77,00 | 77,99 | 76,81 | 77,85 | 9,65% | 2.665,00 |
| 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 |