122,800€
-0,28%
Echtzeit-Aktienkurs BEIERSDORF AG O.N.
Bid:
Ask:
Aktienkurse zur BEIERSDORF AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 122,20 | 123,30 | 121,85 | 123,15 | 0,00% | 1.658,00 |
| 19.12.2024 | 122,60 | 123,15 | 121,95 | 123,15 | 0,29% | 1.851,00 |
| 18.12.2024 | 123,95 | 124,40 | 122,50 | 122,80 | -1,05% | 3.614,00 |
| 17.12.2024 | 123,60 | 125,00 | 123,00 | 124,10 | 0,08% | 2.606,00 |
| 16.12.2024 | 124,65 | 124,90 | 121,85 | 124,00 | -0,52% | 3.003,00 |
| 13.12.2024 | 126,00 | 126,00 | 124,55 | 124,65 | -0,72% | 946,00 |
| 12.12.2024 | 124,00 | 126,05 | 124,00 | 125,55 | 0,68% | 2.972,00 |
| 11.12.2024 | 123,10 | 124,80 | 122,80 | 124,70 | 1,55% | 1.917,00 |
| 10.12.2024 | 123,90 | 124,60 | 122,80 | 122,80 | -1,41% | 2.572,00 |
| 09.12.2024 | 123,10 | 125,00 | 123,10 | 124,55 | 1,22% | 5.002,00 |
| 06.12.2024 | 123,15 | 125,65 | 122,05 | 123,05 | 0,90% | 7.363,00 |
| 05.12.2024 | 122,45 | 123,00 | 121,70 | 121,95 | -0,85% | 2.046,00 |
| 04.12.2024 | 123,15 | 123,55 | 121,50 | 123,00 | -0,08% | 8.124,00 |
| 03.12.2024 | 123,45 | 123,85 | 122,75 | 123,10 | -0,32% | 2.832,00 |
| 02.12.2024 | 122,50 | 123,70 | 122,25 | 123,50 | 0,45% | 3.579,00 |
| 29.11.2024 | 122,95 | 123,20 | 121,95 | 122,95 | -0,24% | 1.088,00 |
| 28.11.2024 | 124,30 | 124,50 | 123,05 | 123,25 | -0,40% | 2.013,00 |
| 27.11.2024 | 122,95 | 124,15 | 122,10 | 123,75 | 2,02% | 5.201,00 |
| 26.11.2024 | 122,85 | 123,30 | 120,55 | 121,30 | -1,50% | 5.189,00 |
| 25.11.2024 | 123,00 | 123,75 | 123,00 | 123,15 | 0,57% | 2.046,00 |
| 22.11.2024 | 120,60 | 123,30 | 120,40 | 122,45 | 1,20% | 5.178,00 |
| 21.11.2024 | 121,05 | 121,35 | 120,05 | 121,00 | 0,21% | 2.793,00 |
| 20.11.2024 | 121,50 | 122,05 | 120,30 | 120,75 | -0,37% | 3.293,00 |
| 19.11.2024 | 122,65 | 122,95 | 120,45 | 121,20 | -1,46% | 3.275,00 |
| 18.11.2024 | 124,95 | 125,05 | 121,95 | 123,00 | -0,81% | 2.377,00 |
| 15.11.2024 | 123,75 | 124,50 | 123,35 | 124,00 | 0,16% | 2.047,00 |
| 14.11.2024 | 123,80 | 124,45 | 123,30 | 123,80 | 0,24% | 5.493,00 |
| 13.11.2024 | 123,20 | 124,15 | 122,65 | 123,50 | 0,00% | 2.506,00 |
| 12.11.2024 | 123,85 | 123,95 | 122,90 | 123,50 | -0,48% | 3.723,00 |
| 11.11.2024 | 125,55 | 126,45 | 124,05 | 124,10 | -0,68% | 6.016,00 |
| 08.11.2024 | 125,00 | 126,20 | 123,70 | 124,95 | -0,04% | 2.900,00 |
| 07.11.2024 | 123,80 | 125,55 | 123,65 | 125,00 | 0,73% | 3.952,00 |
| 06.11.2024 | 127,15 | 129,00 | 123,25 | 124,10 | -2,40% | 4.661,00 |
| 05.11.2024 | 125,05 | 128,00 | 125,05 | 127,15 | 1,48% | 1.894,00 |
| 04.11.2024 | 125,30 | 126,25 | 124,85 | 125,30 | 0,12% | 5.701,00 |
| 01.11.2024 | 123,70 | 125,75 | 123,55 | 125,15 | 1,09% | 2.049,00 |
| 31.10.2024 | 126,35 | 126,35 | 122,85 | 123,80 | -2,40% | 5.050,00 |
| 30.10.2024 | 127,90 | 127,95 | 125,60 | 126,85 | -0,90% | 2.587,00 |
| 29.10.2024 | 128,50 | 130,00 | 127,60 | 128,00 | -0,16% | 3.532,00 |
| 28.10.2024 | 129,60 | 130,00 | 128,20 | 128,20 | -0,62% | 1.530,00 |
| 25.10.2024 | 130,35 | 130,80 | 128,60 | 129,00 | -1,15% | 2.428,00 |
| 24.10.2024 | 127,15 | 132,70 | 127,15 | 130,50 | 2,84% | 8.302,00 |
| 23.10.2024 | 127,05 | 128,75 | 125,25 | 126,90 | -0,43% | 10.972,00 |
| 22.10.2024 | 129,40 | 129,80 | 127,00 | 127,45 | -1,54% | 6.465,00 |
| 21.10.2024 | 131,35 | 131,75 | 129,10 | 129,45 | -1,78% | 3.237,00 |
| 18.10.2024 | 131,55 | 132,15 | 130,90 | 131,80 | -0,04% | 1.298,00 |
| 17.10.2024 | 130,90 | 132,45 | 130,00 | 131,85 | 0,69% | 2.385,00 |
| 16.10.2024 | 131,55 | 132,00 | 130,40 | 130,95 | -0,83% | 3.211,00 |
| 15.10.2024 | 133,70 | 134,00 | 131,55 | 132,05 | -1,75% | 4.653,00 |
| 14.10.2024 | 134,10 | 134,40 | 133,10 | 134,40 | 0,37% | 2.318,00 |
| 11.10.2024 | 133,05 | 134,95 | 132,75 | 133,90 | 0,56% | 3.110,00 |
| 10.10.2024 | 133,30 | 133,35 | 131,80 | 133,15 | -0,15% | 3.714,00 |
| 09.10.2024 | 132,05 | 133,40 | 131,70 | 133,35 | 0,91% | 2.700,00 |
| 08.10.2024 | 131,00 | 132,40 | 130,55 | 132,15 | 0,72% | 2.325,00 |
| 07.10.2024 | 131,80 | 132,70 | 131,05 | 131,20 | -1,20% | 4.203,00 |
| 04.10.2024 | 131,85 | 132,80 | 131,10 | 132,80 | 0,72% | 3.128,00 |
| 03.10.2024 | 134,05 | 134,10 | 131,30 | 131,85 | -1,60% | 1.580,00 |
| 02.10.2024 | 134,30 | 135,60 | 133,95 | 134,00 | -0,67% | 885,00 |
| 01.10.2024 | 135,35 | 135,90 | 134,10 | 134,90 | -0,59% | 8.843,00 |
| 30.09.2024 | 134,75 | 136,55 | 134,75 | 135,70 | 0,71% | 5.671,00 |
| 27.09.2024 | 135,55 | 136,00 | 134,15 | 134,75 | -0,66% | 4.444,00 |
| 26.09.2024 | 132,85 | 135,65 | 131,30 | 135,65 | 2,84% | 11.239,00 |
| 25.09.2024 | 129,30 | 132,30 | 128,75 | 131,90 | 1,74% | 2.548,00 |
| 24.09.2024 | 128,75 | 130,05 | 128,45 | 129,65 | 0,62% | 2.235,00 |
| 23.09.2024 | 128,30 | 130,65 | 127,75 | 128,85 | 0,62% | 3.441,00 |
| 20.09.2024 | 128,55 | 129,25 | 127,35 | 128,05 | -0,74% | 2.446,00 |
| 19.09.2024 | 124,90 | 129,65 | 124,50 | 129,00 | 3,66% | 3.611,00 |
| 18.09.2024 | 125,40 | 125,85 | 124,05 | 124,45 | -0,64% | 3.084,00 |
| 17.09.2024 | 127,10 | 127,45 | 125,15 | 125,25 | -1,73% | 2.268,00 |
| 16.09.2024 | 127,20 | 127,45 | 126,00 | 127,45 | 0,63% | 2.299,00 |
| 13.09.2024 | 126,25 | 127,00 | 125,90 | 126,65 | -0,08% | 1.373,00 |
| 12.09.2024 | 127,25 | 128,05 | 126,10 | 126,75 | -0,39% | 3.213,00 |
| 11.09.2024 | 127,50 | 127,55 | 126,50 | 127,25 | 0,00% | 1.917,00 |
| 10.09.2024 | 127,70 | 128,25 | 126,80 | 127,25 | -0,86% | 2.425,00 |
| 09.09.2024 | 127,60 | 128,35 | 127,00 | 128,35 | 0,47% | 5.008,00 |
| 06.09.2024 | 128,90 | 128,90 | 127,75 | 127,75 | -1,05% | 2.159,00 |
| 05.09.2024 | 129,30 | 129,65 | 128,30 | 129,10 | -0,19% | 1.423,00 |
| 04.09.2024 | 129,90 | 130,10 | 128,90 | 129,35 | -0,96% | 2.450,00 |
| 03.09.2024 | 129,95 | 131,15 | 129,95 | 130,60 | 0,19% | 4.515,00 |
| 02.09.2024 | 130,90 | 130,95 | 129,50 | 130,35 | 0,00% | 4.271,00 |
| 30.08.2024 | 130,00 | 131,35 | 129,50 | 130,35 | -0,57% | 2.797,00 |
| 29.08.2024 | 129,65 | 131,70 | 129,25 | 131,10 | 1,24% | 1.819,00 |
| 28.08.2024 | 128,70 | 130,10 | 128,70 | 129,50 | 0,27% | 3.308,00 |
| 27.08.2024 | 127,50 | 129,25 | 127,00 | 129,15 | 0,94% | 5.601,00 |
| 26.08.2024 | 127,90 | 129,00 | 126,95 | 127,95 | 0,24% | 3.911,00 |
| 23.08.2024 | 127,50 | 128,10 | 126,85 | 127,65 | 0,95% | 1.218,00 |
| 22.08.2024 | 126,85 | 127,20 | 126,45 | 126,45 | -0,39% | 1.982,00 |
| 21.08.2024 | 125,50 | 127,15 | 125,00 | 126,95 | 1,48% | 3.392,00 |
| 20.08.2024 | 125,00 | 125,30 | 124,00 | 125,10 | 0,08% | 3.083,00 |
| 19.08.2024 | 123,65 | 125,00 | 123,40 | 125,00 | 0,81% | 7.967,00 |
| 16.08.2024 | 125,50 | 125,50 | 124,00 | 124,00 | -0,92% | 2.971,00 |
| 15.08.2024 | 124,40 | 125,30 | 123,70 | 125,15 | 1,01% | 2.463,00 |
| 14.08.2024 | 124,50 | 125,00 | 123,50 | 123,90 | 0,57% | 3.216,00 |
| 13.08.2024 | 124,75 | 125,10 | 122,50 | 123,20 | -0,69% | 4.463,00 |
| 12.08.2024 | 127,80 | 127,80 | 124,05 | 124,05 | -1,74% | 4.183,00 |
| 09.08.2024 | 126,20 | 126,45 | 124,90 | 126,25 | -0,16% | 2.628,00 |
| 08.08.2024 | 127,75 | 128,45 | 125,15 | 126,45 | -0,98% | 4.495,00 |
| 07.08.2024 | 132,05 | 132,05 | 125,00 | 127,70 | -2,89% | 10.151,00 |
| 06.08.2024 | 132,35 | 133,35 | 130,45 | 131,50 | 0,57% | 7.412,00 |
| 05.08.2024 | 129,35 | 131,80 | 128,50 | 130,75 | -0,68% | 8.078,00 |