72,650€
-1,16%
Echtzeit-Aktienkurs Beiersdorf AG
Bid:
Ask:
Aktienkurse zur Beiersdorf AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 72,38 | 74,22 | 71,42 | 73,00 | 0,11% | 60.001,00 |
| 20.03.2026 | 73,40 | 73,90 | 72,52 | 72,92 | -0,95% | 32.127,00 |
| 19.03.2026 | 73,52 | 73,78 | 72,06 | 73,62 | -0,51% | 61.061,00 |
| 18.03.2026 | 74,66 | 75,48 | 73,70 | 74,00 | -0,80% | 53.241,00 |
| 17.03.2026 | 76,14 | 76,88 | 74,30 | 74,60 | -2,46% | 85.637,00 |
| 16.03.2026 | 78,30 | 78,30 | 76,16 | 76,48 | -2,92% | 70.549,00 |
| 13.03.2026 | 79,18 | 79,20 | 77,60 | 78,78 | -0,15% | 33.714,00 |
| 12.03.2026 | 79,12 | 79,70 | 77,82 | 78,90 | -0,83% | 53.106,00 |
| 11.03.2026 | 80,42 | 80,88 | 78,94 | 79,56 | -0,95% | 56.495,00 |
| 10.03.2026 | 81,52 | 81,76 | 80,20 | 80,32 | -2,62% | 70.003,00 |
| 09.03.2026 | 83,70 | 84,00 | 81,02 | 82,48 | -1,88% | 54.608,00 |
| 06.03.2026 | 83,02 | 85,00 | 82,14 | 84,06 | 1,79% | 51.333,00 |
| 05.03.2026 | 83,66 | 84,50 | 81,86 | 82,58 | -1,81% | 87.661,00 |
| 04.03.2026 | 84,88 | 84,96 | 83,38 | 84,10 | -0,83% | 202.119,00 |
| 03.03.2026 | 96,80 | 96,98 | 83,50 | 84,80 | -12,60% | 321.222,00 |
| 02.03.2026 | 106,40 | 106,45 | 94,00 | 97,02 | -9,07% | 53.543,00 |
| 27.02.2026 | 105,95 | 107,70 | 105,60 | 106,70 | 0,47% | 7.423,00 |
| 26.02.2026 | 105,55 | 106,90 | 105,25 | 106,20 | 0,14% | 7.386,00 |
| 25.02.2026 | 108,05 | 108,45 | 105,45 | 106,05 | -2,88% | 21.678,00 |
| 24.02.2026 | 107,95 | 110,15 | 107,70 | 109,20 | 1,16% | 28.230,00 |
| 23.02.2026 | 105,95 | 108,45 | 105,85 | 107,95 | 1,27% | 16.474,00 |
| 20.02.2026 | 106,45 | 106,80 | 105,45 | 106,60 | 0,33% | 7.326,00 |
| 19.02.2026 | 105,65 | 106,95 | 105,55 | 106,25 | 0,43% | 10.429,00 |
| 18.02.2026 | 106,05 | 106,60 | 105,45 | 105,80 | -0,47% | 7.829,00 |
| 17.02.2026 | 105,45 | 107,65 | 105,15 | 106,30 | 0,52% | 10.441,00 |
| 16.02.2026 | 106,55 | 107,20 | 105,25 | 105,75 | -0,47% | 10.672,00 |
| 13.02.2026 | 104,95 | 107,10 | 103,05 | 106,25 | 1,58% | 20.311,00 |
| 12.02.2026 | 103,85 | 105,35 | 103,50 | 104,60 | 0,92% | 13.758,00 |
| 11.02.2026 | 104,80 | 104,85 | 103,15 | 103,65 | -1,00% | 22.049,00 |
| 10.02.2026 | 102,95 | 104,85 | 102,70 | 104,70 | 1,80% | 10.421,00 |
| 09.02.2026 | 103,60 | 103,85 | 102,40 | 102,85 | -0,77% | 7.535,00 |
| 06.02.2026 | 103,85 | 104,45 | 102,40 | 103,65 | -0,62% | 8.884,00 |
| 05.02.2026 | 103,90 | 104,70 | 102,45 | 104,30 | 0,34% | 20.879,00 |
| 04.02.2026 | 99,58 | 104,00 | 99,58 | 103,95 | 4,24% | 30.174,00 |
| 03.02.2026 | 98,88 | 100,25 | 97,66 | 99,72 | 1,01% | 12.736,00 |
| 02.02.2026 | 100,00 | 102,10 | 98,54 | 98,72 | -1,67% | 14.910,00 |
| 30.01.2026 | 99,22 | 100,65 | 98,76 | 100,40 | 1,39% | 17.198,00 |
| 29.01.2026 | 97,58 | 99,04 | 97,10 | 99,02 | 1,64% | 15.110,00 |
| 28.01.2026 | 97,18 | 98,02 | 95,40 | 97,42 | 0,43% | 9.852,00 |
| 27.01.2026 | 97,94 | 97,94 | 95,56 | 97,00 | -0,96% | 10.189,00 |
| 26.01.2026 | 97,02 | 98,22 | 96,46 | 97,94 | 0,84% | 10.166,00 |
| 23.01.2026 | 99,22 | 99,22 | 96,60 | 97,12 | -1,44% | 12.070,00 |
| 22.01.2026 | 99,48 | 99,54 | 97,88 | 98,54 | -0,94% | 16.484,00 |
| 21.01.2026 | 97,48 | 99,48 | 97,38 | 99,48 | 2,16% | 12.401,00 |
| 20.01.2026 | 96,42 | 97,52 | 96,02 | 97,38 | 0,43% | 15.234,00 |
| 19.01.2026 | 98,00 | 98,00 | 96,34 | 96,96 | -1,72% | 30.014,00 |
| 16.01.2026 | 98,10 | 98,94 | 97,80 | 98,66 | 0,67% | 15.131,00 |
| 15.01.2026 | 98,76 | 98,98 | 97,68 | 98,00 | -0,24% | 9.192,00 |
| 14.01.2026 | 97,52 | 98,48 | 96,90 | 98,24 | 0,31% | 19.450,00 |
| 13.01.2026 | 98,34 | 98,98 | 97,52 | 97,94 | -0,20% | 23.269,00 |
| 12.01.2026 | 95,52 | 98,14 | 95,50 | 98,14 | 3,52% | 46.871,00 |
| 09.01.2026 | 92,90 | 95,22 | 92,62 | 94,80 | 2,05% | 32.506,00 |
| 08.01.2026 | 91,56 | 93,08 | 91,10 | 92,90 | 0,67% | 22.654,00 |
| 07.01.2026 | 95,00 | 95,34 | 91,08 | 92,28 | -3,27% | 47.666,00 |
| 06.01.2026 | 94,38 | 96,00 | 92,62 | 95,40 | 1,45% | 15.838,00 |
| 05.01.2026 | 93,42 | 94,50 | 92,68 | 94,04 | 1,18% | 18.243,00 |
| 02.01.2026 | 93,98 | 95,06 | 92,36 | 92,94 | -0,60% | 21.113,00 |
| 30.12.2025 | 93,36 | 93,52 | 92,76 | 93,50 | 0,06% | 5.197,00 |
| 29.12.2025 | 93,00 | 93,50 | 92,68 | 93,44 | 0,89% | 8.735,00 |
| 23.12.2025 | 93,34 | 93,46 | 92,40 | 92,62 | -0,75% | 7.618,00 |
| 22.12.2025 | 93,58 | 94,02 | 92,16 | 93,32 | -0,74% | 12.392,00 |
| 19.12.2025 | 93,92 | 95,02 | 93,36 | 94,02 | -0,28% | 10.444,00 |
| 18.12.2025 | 94,70 | 95,06 | 93,78 | 94,28 | -0,44% | 8.652,00 |
| 17.12.2025 | 93,64 | 95,10 | 93,14 | 94,70 | 1,11% | 6.701,00 |
| 16.12.2025 | 93,76 | 95,00 | 93,18 | 93,66 | -0,76% | 9.908,00 |
| 15.12.2025 | 93,44 | 94,48 | 93,24 | 94,38 | 0,62% | 9.639,00 |
| 12.12.2025 | 94,02 | 94,38 | 92,72 | 93,80 | -0,04% | 6.812,00 |
| 11.12.2025 | 92,84 | 95,64 | 92,00 | 93,84 | 1,12% | 12.406,00 |
| 10.12.2025 | 91,56 | 93,16 | 91,04 | 92,80 | 1,11% | 8.995,00 |
| 09.12.2025 | 88,58 | 92,28 | 88,02 | 91,78 | 3,52% | 15.857,00 |
| 08.12.2025 | 90,94 | 91,08 | 88,04 | 88,66 | -2,38% | 22.670,00 |
| 05.12.2025 | 90,62 | 91,30 | 90,10 | 90,82 | -0,07% | 9.055,00 |
| 04.12.2025 | 90,62 | 91,54 | 90,44 | 90,88 | 0,24% | 6.956,00 |
| 03.12.2025 | 91,44 | 91,44 | 90,28 | 90,66 | -0,22% | 4.558,00 |
| 02.12.2025 | 91,72 | 92,18 | 90,32 | 90,86 | -0,92% | 12.431,00 |
| 01.12.2025 | 92,64 | 93,22 | 91,56 | 91,70 | -1,27% | 9.848,00 |
| 28.11.2025 | 92,78 | 92,96 | 92,36 | 92,88 | -0,02% | 8.413,00 |
| 27.11.2025 | 92,50 | 93,18 | 92,00 | 92,90 | 0,41% | 15.453,00 |
| 26.11.2025 | 92,98 | 93,18 | 91,52 | 92,52 | 0,78% | 37.646,00 |
| 25.11.2025 | 90,68 | 92,44 | 89,50 | 91,80 | 1,10% | 9.606,00 |
| 24.11.2025 | 90,18 | 91,00 | 89,86 | 90,80 | 1,68% | 9.395,00 |
| 21.11.2025 | 87,48 | 89,78 | 87,22 | 89,30 | 1,85% | 30.654,00 |
| 20.11.2025 | 89,02 | 90,00 | 87,32 | 87,68 | -1,84% | 23.502,00 |
| 19.11.2025 | 89,12 | 89,50 | 88,60 | 89,32 | -0,09% | 15.176,00 |
| 18.11.2025 | 89,88 | 90,00 | 88,56 | 89,40 | -0,51% | 14.940,00 |
| 17.11.2025 | 91,78 | 91,78 | 89,86 | 89,86 | -2,18% | 12.236,00 |
| 14.11.2025 | 92,14 | 92,22 | 90,86 | 91,86 | -0,33% | 13.275,00 |
| 13.11.2025 | 94,04 | 94,26 | 91,78 | 92,16 | -1,81% | 16.894,00 |
| 12.11.2025 | 94,20 | 94,68 | 93,40 | 93,86 | -0,49% | 11.118,00 |
| 11.11.2025 | 93,26 | 94,52 | 92,70 | 94,32 | 1,07% | 8.481,00 |
| 10.11.2025 | 94,40 | 95,02 | 92,48 | 93,32 | -1,02% | 11.870,00 |
| 07.11.2025 | 93,50 | 94,28 | 92,62 | 94,28 | 1,25% | 5.615,00 |
| 06.11.2025 | 93,60 | 94,34 | 92,98 | 93,12 | -0,47% | 9.864,00 |
| 05.11.2025 | 92,68 | 93,60 | 92,52 | 93,56 | 0,67% | 8.096,00 |
| 04.11.2025 | 91,30 | 93,18 | 91,00 | 92,94 | 1,09% | 15.930,00 |
| 03.11.2025 | 92,32 | 92,50 | 90,98 | 91,94 | -0,04% | 10.234,00 |
| 31.10.2025 | 92,22 | 92,62 | 91,48 | 91,98 | -0,99% | 10.537,00 |
| 30.10.2025 | 91,98 | 93,90 | 91,00 | 92,90 | 0,67% | 11.149,00 |
| 29.10.2025 | 92,50 | 92,80 | 90,78 | 92,28 | 0,07% | 40.329,00 |
| 28.10.2025 | 93,94 | 94,74 | 92,02 | 92,22 | -1,89% | 11.767,00 |