119,675€
-1,05%
Echtzeit-Aktienkurs Beiersdorf AG
Bid:
Ask:
Aktienkurse zur Beiersdorf AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 121,30 | 121,55 | 119,15 | 119,63 | -1,10% | 2.644,00 |
| 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 | 120,55 | 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 |
| 25.02.2025 | 128,55 | 128,95 | 124,75 | 126,35 | -1,86% | 3.346,00 |
| 24.02.2025 | 128,70 | 129,55 | 128,40 | 128,75 | 0,98% | 3.341,00 |
| 21.02.2025 | 127,70 | 128,25 | 127,05 | 127,50 | 0,04% | 1.505,00 |
| 20.02.2025 | 126,75 | 127,45 | 126,00 | 127,45 | 0,67% | 3.217,00 |
| 19.02.2025 | 128,20 | 128,75 | 126,35 | 126,60 | -1,13% | 2.484,00 |
| 18.02.2025 | 127,20 | 128,25 | 126,15 | 128,05 | 0,67% | 2.385,00 |
| 17.02.2025 | 125,40 | 127,45 | 125,05 | 127,20 | 0,95% | 2.941,00 |
| 14.02.2025 | 126,75 | 126,90 | 125,45 | 126,00 | -0,63% | 3.747,00 |
| 13.02.2025 | 127,50 | 127,85 | 124,70 | 126,80 | -0,16% | 4.057,00 |
| 12.02.2025 | 128,35 | 128,35 | 126,00 | 127,00 | -0,55% | 3.161,00 |
| 11.02.2025 | 128,40 | 128,50 | 127,15 | 127,70 | -0,43% | 2.463,00 |
| 10.02.2025 | 126,05 | 128,25 | 125,70 | 128,25 | 1,38% | 3.148,00 |
| 07.02.2025 | 126,60 | 126,85 | 124,60 | 126,50 | 0,16% | 2.526,00 |
| 06.02.2025 | 126,45 | 127,05 | 125,45 | 126,30 | -0,32% | 5.976,00 |
| 05.02.2025 | 126,15 | 126,85 | 125,95 | 126,70 | 0,08% | 2.744,00 |
| 04.02.2025 | 129,15 | 129,30 | 126,50 | 126,60 | -1,63% | 3.131,00 |
| 03.02.2025 | 126,80 | 129,05 | 126,75 | 128,70 | -0,16% | 4.171,00 |
| 31.01.2025 | 130,60 | 131,35 | 128,70 | 128,90 | -1,15% | 1.571,00 |
| 30.01.2025 | 127,70 | 130,90 | 127,50 | 130,40 | 1,95% | 4.764,00 |
| 29.01.2025 | 129,20 | 129,20 | 126,80 | 127,90 | -0,51% | 1.566,00 |
| 28.01.2025 | 129,25 | 129,90 | 128,55 | 128,55 | -0,66% | 3.543,00 |
| 27.01.2025 | 125,45 | 129,40 | 124,80 | 129,40 | 3,03% | 4.471,00 |
| 24.01.2025 | 126,90 | 127,65 | 125,60 | 125,60 | -0,87% | 2.528,00 |
| 23.01.2025 | 126,05 | 127,55 | 125,55 | 126,70 | 0,52% | 4.760,00 |
| 22.01.2025 | 124,70 | 128,00 | 124,70 | 126,05 | 1,24% | 3.066,00 |
| 21.01.2025 | 125,00 | 125,65 | 123,90 | 124,50 | -0,95% | 11.222,00 |
| 20.01.2025 | 125,60 | 126,70 | 125,15 | 125,70 | -0,51% | 2.705,00 |
| 17.01.2025 | 124,85 | 127,10 | 124,85 | 126,35 | 1,28% | 3.957,00 |
| 16.01.2025 | 123,25 | 125,85 | 123,25 | 124,75 | 0,85% | 1.969,00 |
| 15.01.2025 | 124,15 | 124,15 | 122,15 | 123,70 | -0,08% | 11.288,00 |
| 14.01.2025 | 125,75 | 125,75 | 122,80 | 123,80 | -2,13% | 11.907,00 |
| 13.01.2025 | 126,95 | 127,00 | 125,35 | 126,50 | -0,63% | 1.980,00 |
| 10.01.2025 | 128,40 | 128,60 | 125,95 | 127,30 | -0,59% | 1.893,00 |
| 09.01.2025 | 127,75 | 129,75 | 127,60 | 128,05 | -0,16% | 3.923,00 |
| 08.01.2025 | 126,50 | 128,30 | 125,35 | 128,25 | 0,90% | 4.629,00 |
| 07.01.2025 | 122,70 | 127,35 | 122,40 | 127,10 | 3,80% | 4.679,00 |
| 06.01.2025 | 122,60 | 124,20 | 120,90 | 122,45 | -0,16% | 2.256,00 |
| 03.01.2025 | 123,45 | 124,00 | 122,20 | 122,65 | -0,81% | 1.743,00 |
| 02.01.2025 | 123,95 | 124,50 | 122,50 | 123,65 | 0,04% | 1.701,00 |
| 30.12.2024 | 123,05 | 124,15 | 122,95 | 123,60 | 0,24% | 1.876,00 |
| 27.12.2024 | 123,05 | 123,50 | 122,75 | 123,30 | -0,28% | 2.863,00 |
| 23.12.2024 | 122,95 | 123,65 | 122,00 | 123,65 | 0,41% | 1.926,00 |
| 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 |