107,225€
-0,44%
Echtzeit-Aktienkurs Beiersdorf AG
Bid:
Ask:
Aktienkurse zur Beiersdorf AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 108,10 | 108,35 | 107,05 | 107,30 | -0,60% | 6.838,00 |
| 17.07.2025 | 108,50 | 108,70 | 107,55 | 107,95 | -0,46% | 5.715,00 |
| 16.07.2025 | 108,45 | 108,90 | 107,70 | 108,45 | -0,09% | 8.380,00 |
| 15.07.2025 | 109,40 | 109,75 | 108,55 | 108,55 | -0,78% | 15.873,00 |
| 14.07.2025 | 109,00 | 109,50 | 108,10 | 109,40 | 0,37% | 6.883,00 |
| 11.07.2025 | 111,30 | 111,30 | 108,90 | 109,00 | -1,93% | 5.037,00 |
| 10.07.2025 | 110,00 | 111,45 | 109,45 | 111,15 | 1,37% | 8.278,00 |
| 09.07.2025 | 108,95 | 110,05 | 108,40 | 109,65 | 0,55% | 9.791,00 |
| 08.07.2025 | 108,05 | 109,35 | 107,50 | 109,05 | 0,79% | 6.149,00 |
| 07.07.2025 | 107,85 | 108,40 | 107,35 | 108,20 | 0,32% | 7.106,00 |
| 04.07.2025 | 107,65 | 108,50 | 107,35 | 107,85 | -0,05% | 4.139,00 |
| 03.07.2025 | 108,50 | 109,00 | 107,70 | 107,90 | -0,51% | 15.989,00 |
| 02.07.2025 | 108,40 | 108,55 | 106,90 | 108,45 | 0,65% | 6.544,00 |
| 01.07.2025 | 106,80 | 108,20 | 105,95 | 107,75 | 0,56% | 9.407,00 |
| 30.06.2025 | 108,20 | 108,30 | 106,25 | 107,15 | -0,14% | 14.615,00 |
| 27.06.2025 | 106,85 | 107,70 | 106,25 | 107,30 | 0,61% | 8.455,00 |
| 26.06.2025 | 107,00 | 107,35 | 106,05 | 106,65 | -0,33% | 8.640,00 |
| 25.06.2025 | 108,95 | 108,95 | 106,45 | 107,00 | -1,29% | 9.154,00 |
| 24.06.2025 | 107,85 | 109,70 | 107,60 | 108,40 | 1,03% | 10.268,00 |
| 23.06.2025 | 106,25 | 108,35 | 105,65 | 107,30 | 0,80% | 12.207,00 |
| 20.06.2025 | 106,50 | 107,70 | 105,80 | 106,45 | 0,57% | 9.115,00 |
| 19.06.2025 | 107,45 | 107,50 | 105,80 | 105,85 | -1,58% | 6.518,00 |
| 18.06.2025 | 109,00 | 109,00 | 106,50 | 107,55 | -1,83% | 19.837,00 |
| 17.06.2025 | 110,65 | 110,90 | 109,10 | 109,55 | -1,70% | 8.512,00 |
| 16.06.2025 | 115,55 | 115,55 | 110,05 | 111,45 | -3,34% | 30.179,00 |
| 13.06.2025 | 116,30 | 116,95 | 115,25 | 115,30 | -1,24% | 4.518,00 |
| 12.06.2025 | 118,30 | 118,30 | 116,75 | 116,75 | -1,23% | 5.504,00 |
| 11.06.2025 | 119,20 | 119,35 | 118,00 | 118,20 | -0,38% | 4.252,00 |
| 10.06.2025 | 118,10 | 119,35 | 118,10 | 118,65 | -0,08% | 1.655,00 |
| 09.06.2025 | 119,85 | 119,90 | 118,00 | 118,75 | -1,04% | 2.309,00 |
| 06.06.2025 | 118,55 | 120,00 | 118,40 | 120,00 | 0,97% | 5.587,00 |
| 05.06.2025 | 119,10 | 120,15 | 118,20 | 118,85 | -0,21% | 4.388,00 |
| 04.06.2025 | 117,60 | 119,10 | 116,80 | 119,10 | 1,53% | 4.271,00 |
| 03.06.2025 | 118,00 | 118,85 | 115,75 | 117,30 | -1,22% | 8.882,00 |
| 02.06.2025 | 120,90 | 120,90 | 117,70 | 118,75 | -1,45% | 5.542,00 |
| 30.05.2025 | 120,85 | 122,40 | 120,35 | 120,50 | 0,00% | 2.269,00 |
| 29.05.2025 | 121,60 | 121,60 | 120,35 | 120,50 | 0,17% | 1.657,00 |
| 28.05.2025 | 122,60 | 122,65 | 120,10 | 120,30 | -1,96% | 3.581,00 |
| 27.05.2025 | 120,90 | 122,75 | 120,45 | 122,70 | 1,45% | 2.689,00 |
| 26.05.2025 | 121,15 | 121,50 | 120,40 | 120,95 | 0,79% | 3.279,00 |
| 23.05.2025 | 120,75 | 121,00 | 119,05 | 120,00 | -0,79% | 4.372,00 |
| 22.05.2025 | 122,25 | 122,25 | 120,40 | 120,95 | -1,06% | 2.075,00 |
| 21.05.2025 | 121,30 | 122,35 | 120,80 | 122,25 | 0,45% | 3.307,00 |
| 20.05.2025 | 121,05 | 121,75 | 120,55 | 121,70 | 0,54% | 4.161,00 |
| 19.05.2025 | 120,25 | 121,20 | 119,75 | 121,05 | 0,46% | 5.022,00 |
| 16.05.2025 | 119,50 | 121,35 | 119,35 | 120,50 | 0,75% | 4.718,00 |
| 15.05.2025 | 118,65 | 119,65 | 118,20 | 119,60 | 0,76% | 2.784,00 |
| 14.05.2025 | 120,05 | 120,05 | 118,10 | 118,70 | -1,33% | 4.175,00 |
| 13.05.2025 | 121,80 | 122,35 | 118,85 | 120,30 | -1,47% | 4.921,00 |
| 12.05.2025 | 121,60 | 122,50 | 119,95 | 122,10 | 0,87% | 5.709,00 |
| 09.05.2025 | 120,25 | 121,25 | 119,40 | 121,05 | 1,13% | 3.094,00 |
| 08.05.2025 | 120,85 | 121,90 | 119,60 | 119,70 | -0,37% | 1.935,00 |
| 07.05.2025 | 121,65 | 122,20 | 118,40 | 120,15 | -1,23% | 8.474,00 |
| 06.05.2025 | 127,05 | 127,40 | 121,20 | 121,65 | -4,10% | 8.437,00 |
| 05.05.2025 | 124,75 | 127,30 | 124,50 | 126,85 | 1,24% | 3.399,00 |
| 02.05.2025 | 124,45 | 126,10 | 123,30 | 125,30 | 1,09% | 13.623,00 |
| 30.04.2025 | 123,05 | 124,40 | 122,65 | 123,95 | 0,65% | 4.174,00 |
| 29.04.2025 | 121,60 | 123,15 | 121,20 | 123,15 | 1,40% | 3.120,00 |
| 28.04.2025 | 119,85 | 122,50 | 119,80 | 121,45 | 1,21% | 3.308,00 |
| 25.04.2025 | 121,20 | 121,55 | 119,15 | 120,00 | -0,79% | 2.656,00 |
| 24.04.2025 | 120,45 | 121,70 | 119,90 | 120,95 | 0,88% | 4.853,00 |
| 23.04.2025 | 120,05 | 121,30 | 119,70 | 119,90 | 0,46% | 3.629,00 |
| 22.04.2025 | 118,75 | 119,65 | 117,00 | 119,35 | -0,75% | 5.625,00 |
| 17.04.2025 | 119,95 | 121,00 | 119,00 | 120,25 | 0,33% | 6.266,00 |
| 16.04.2025 | 119,30 | 120,40 | 117,60 | 119,85 | 0,25% | 7.341,00 |
| 15.04.2025 | 117,10 | 121,50 | 115,75 | 119,55 | 1,40% | 9.802,00 |
| 14.04.2025 | 116,60 | 118,05 | 115,90 | 117,90 | 1,64% | 3.981,00 |
| 11.04.2025 | 116,70 | 117,05 | 114,55 | 116,00 | -0,26% | 5.694,00 |
| 10.04.2025 | 118,00 | 118,15 | 114,50 | 116,30 | -2,27% | 6.664,00 |
| 09.04.2025 | 113,45 | 119,00 | 111,00 | 119,00 | 4,34% | 6.260,00 |
| 08.04.2025 | 115,80 | 116,75 | 112,95 | 114,05 | 0,04% | 11.170,00 |
| 07.04.2025 | 118,50 | 118,90 | 112,00 | 114,00 | -5,04% | 19.657,00 |
| 04.04.2025 | 120,45 | 125,00 | 119,65 | 120,05 | -0,37% | 10.902,00 |
| 03.04.2025 | 118,50 | 122,50 | 118,50 | 120,50 | 0,37% | 4.473,00 |
| 02.04.2025 | 118,95 | 120,60 | 118,40 | 120,05 | 1,18% | 3.032,00 |
| 01.04.2025 | 119,85 | 119,90 | 118,65 | 118,65 | -0,67% | 4.352,00 |
| 31.03.2025 | 120,15 | 120,65 | 118,55 | 119,45 | -0,87% | 4.009,00 |
| 28.03.2025 | 119,85 | 121,30 | 119,00 | 120,50 | 0,21% | 6.137,00 |
| 27.03.2025 | 117,95 | 120,35 | 117,25 | 120,25 | 1,99% | 5.129,00 |
| 26.03.2025 | 118,75 | 119,40 | 117,35 | 117,90 | -0,80% | 10.566,00 |
| 25.03.2025 | 122,05 | 122,50 | 118,15 | 118,85 | -2,82% | 16.412,00 |
| 24.03.2025 | 127,95 | 128,40 | 121,70 | 122,30 | -4,08% | 19.716,00 |
| 21.03.2025 | 130,65 | 130,65 | 126,25 | 127,50 | -2,67% | 5.078,00 |
| 20.03.2025 | 131,15 | 131,50 | 130,40 | 131,00 | -0,49% | 1.419,00 |
| 19.03.2025 | 131,70 | 131,90 | 130,10 | 131,65 | 0,00% | 1.570,00 |
| 18.03.2025 | 134,35 | 134,40 | 130,95 | 131,65 | -2,01% | 2.686,00 |
| 17.03.2025 | 133,70 | 134,35 | 132,15 | 134,35 | -0,07% | 5.798,00 |
| 14.03.2025 | 134,75 | 135,50 | 133,35 | 134,45 | 0,75% | 1.907,00 |
| 13.03.2025 | 135,90 | 135,90 | 132,90 | 133,45 | -1,62% | 2.003,00 |
| 12.03.2025 | 135,05 | 136,25 | 134,40 | 135,65 | 0,86% | 2.306,00 |
| 11.03.2025 | 135,00 | 136,05 | 133,95 | 134,50 | -0,48% | 4.954,00 |
| 10.03.2025 | 134,90 | 136,20 | 133,90 | 135,15 | 0,97% | 3.329,00 |
| 07.03.2025 | 134,45 | 134,45 | 130,95 | 133,85 | -0,63% | 3.400,00 |
| 06.03.2025 | 137,90 | 138,25 | 133,45 | 134,70 | -2,25% | 6.532,00 |
| 05.03.2025 | 137,30 | 138,15 | 135,35 | 137,80 | 0,58% | 4.528,00 |
| 04.03.2025 | 134,15 | 137,00 | 133,70 | 137,00 | 1,59% | 13.661,00 |
| 03.03.2025 | 133,05 | 135,05 | 130,85 | 134,85 | 2,08% | 5.506,00 |
| 28.02.2025 | 130,35 | 134,10 | 129,95 | 132,10 | 0,96% | 5.881,00 |
| 27.02.2025 | 126,60 | 132,40 | 125,50 | 130,85 | 2,67% | 13.671,00 |
| 26.02.2025 | 126,35 | 129,95 | 126,00 | 127,45 | 0,87% | 6.366,00 |