92,980€
1,31%
Echtzeit-Aktienkurs Beiersdorf AG
Bid:
Ask:
Aktienkurse zur Beiersdorf AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 91,61 | 93,16 | 90,97 | 93,00 | 1,33% | 8.870,00 |
| 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 |
| 27.10.2025 | 95,52 | 95,62 | 92,98 | 94,00 | -1,38% | 26.474,00 |
| 24.10.2025 | 97,00 | 97,16 | 94,66 | 95,32 | -1,55% | 14.021,00 |
| 23.10.2025 | 96,20 | 97,26 | 92,28 | 96,82 | 0,58% | 38.452,00 |
| 22.10.2025 | 95,22 | 96,38 | 94,10 | 96,26 | 0,90% | 15.244,00 |
| 21.10.2025 | 96,36 | 96,46 | 95,20 | 95,40 | -1,00% | 11.652,00 |
| 20.10.2025 | 95,96 | 96,38 | 95,06 | 96,36 | 0,96% | 20.090,00 |
| 17.10.2025 | 93,18 | 95,46 | 92,50 | 95,44 | 2,67% | 23.817,00 |
| 16.10.2025 | 92,54 | 93,68 | 92,12 | 92,96 | 0,52% | 16.589,00 |
| 15.10.2025 | 91,28 | 92,64 | 90,68 | 92,48 | 1,07% | 15.348,00 |
| 14.10.2025 | 90,46 | 91,52 | 90,20 | 91,50 | 1,15% | 13.624,00 |
| 13.10.2025 | 91,18 | 91,42 | 90,22 | 90,46 | -0,57% | 20.868,00 |
| 10.10.2025 | 91,08 | 91,90 | 90,12 | 90,98 | -0,22% | 10.514,00 |
| 09.10.2025 | 92,24 | 92,58 | 90,38 | 91,18 | -1,26% | 18.338,00 |
| 08.10.2025 | 91,98 | 92,34 | 90,80 | 92,34 | 0,61% | 15.308,00 |
| 07.10.2025 | 91,14 | 91,78 | 90,66 | 91,78 | 0,88% | 14.692,00 |
| 06.10.2025 | 90,88 | 91,16 | 90,12 | 90,98 | 0,35% | 14.904,00 |
| 03.10.2025 | 90,98 | 91,04 | 90,14 | 90,66 | -0,02% | 10.402,00 |
| 02.10.2025 | 89,20 | 90,98 | 89,02 | 90,68 | 1,89% | 20.595,00 |
| 01.10.2025 | 89,24 | 89,82 | 88,46 | 89,00 | -0,82% | 13.607,00 |
| 30.09.2025 | 89,00 | 89,86 | 88,00 | 89,74 | 0,85% | 11.944,00 |
| 29.09.2025 | 89,50 | 89,80 | 87,70 | 88,98 | 0,00% | 17.789,00 |
| 26.09.2025 | 87,78 | 89,26 | 87,08 | 88,98 | 1,30% | 23.743,00 |
| 25.09.2025 | 88,96 | 89,14 | 87,30 | 87,84 | -1,37% | 33.106,00 |
| 24.09.2025 | 89,88 | 90,32 | 88,30 | 89,06 | -1,29% | 20.343,00 |
| 23.09.2025 | 89,40 | 90,22 | 88,70 | 90,22 | 0,94% | 27.085,00 |
| 22.09.2025 | 90,52 | 90,52 | 89,12 | 89,38 | -0,78% | 20.589,00 |
| 19.09.2025 | 91,94 | 92,08 | 89,68 | 90,08 | -2,00% | 23.564,00 |
| 18.09.2025 | 92,82 | 92,88 | 90,44 | 91,92 | -0,56% | 19.875,00 |
| 17.09.2025 | 90,76 | 93,42 | 90,30 | 92,44 | 2,14% | 45.526,00 |
| 16.09.2025 | 94,02 | 94,24 | 90,02 | 90,50 | -4,90% | 61.670,00 |
| 15.09.2025 | 95,00 | 95,42 | 94,24 | 95,16 | 0,25% | 8.433,00 |
| 12.09.2025 | 95,20 | 95,28 | 94,42 | 94,92 | 0,25% | 6.952,00 |
| 11.09.2025 | 95,92 | 96,26 | 94,55 | 94,68 | -0,85% | 11.992,00 |
| 10.09.2025 | 98,08 | 98,32 | 95,46 | 95,49 | -2,56% | 8.859,00 |
| 09.09.2025 | 97,73 | 99,46 | 97,36 | 98,00 | 0,22% | 7.750,00 |
| 08.09.2025 | 97,69 | 98,08 | 96,39 | 97,78 | 0,06% | 6.466,00 |
| 05.09.2025 | 98,60 | 98,88 | 96,92 | 97,72 | -0,89% | 10.203,00 |
| 04.09.2025 | 97,78 | 99,46 | 97,78 | 98,60 | 0,88% | 12.905,00 |
| 03.09.2025 | 98,02 | 98,20 | 97,20 | 97,74 | -0,45% | 3.752,00 |
| 02.09.2025 | 97,68 | 99,74 | 96,80 | 98,18 | 0,18% | 10.016,00 |
| 01.09.2025 | 99,12 | 99,12 | 97,60 | 98,00 | -0,95% | 9.572,00 |
| 29.08.2025 | 99,42 | 100,10 | 98,22 | 98,94 | -0,34% | 8.117,00 |
| 28.08.2025 | 99,28 | 100,35 | 98,80 | 99,28 | 0,08% | 2.882,00 |
| 27.08.2025 | 98,60 | 99,26 | 98,60 | 99,20 | 0,59% | 4.119,00 |
| 26.08.2025 | 99,18 | 100,10 | 98,50 | 98,62 | -0,78% | 7.202,00 |
| 25.08.2025 | 99,52 | 100,25 | 98,98 | 99,40 | -0,70% | 12.083,00 |
| 22.08.2025 | 100,85 | 101,00 | 99,32 | 100,10 | -0,69% | 10.224,00 |
| 21.08.2025 | 103,00 | 103,05 | 100,35 | 100,80 | -1,71% | 8.168,00 |
| 20.08.2025 | 102,90 | 103,30 | 101,75 | 102,55 | -0,34% | 5.186,00 |
| 19.08.2025 | 102,55 | 103,55 | 102,55 | 102,90 | -0,15% | 4.461,00 |
| 18.08.2025 | 102,60 | 103,25 | 101,65 | 103,05 | 1,13% | 16.827,00 |
| 15.08.2025 | 101,85 | 103,35 | 101,20 | 101,90 | 0,44% | 9.587,00 |
| 14.08.2025 | 101,40 | 101,90 | 100,85 | 101,45 | 0,00% | 4.911,00 |
| 13.08.2025 | 98,80 | 101,45 | 98,62 | 101,45 | 2,81% | 10.331,00 |
| 12.08.2025 | 99,98 | 100,15 | 98,26 | 98,68 | -1,02% | 9.135,00 |
| 11.08.2025 | 101,30 | 101,45 | 99,02 | 99,70 | -1,04% | 16.392,00 |
| 08.08.2025 | 101,00 | 102,15 | 100,25 | 100,75 | 0,25% | 16.558,00 |
| 07.08.2025 | 98,20 | 101,20 | 97,90 | 100,50 | 2,91% | 34.085,00 |
| 06.08.2025 | 104,95 | 104,95 | 92,54 | 97,66 | -6,86% | 120.652,00 |
| 05.08.2025 | 108,75 | 108,75 | 102,80 | 104,85 | -3,36% | 21.471,00 |
| 04.08.2025 | 109,60 | 109,60 | 107,80 | 108,50 | 0,09% | 5.294,00 |
| 01.08.2025 | 108,75 | 108,85 | 107,45 | 108,40 | -0,41% | 4.938,00 |
| 31.07.2025 | 110,60 | 110,95 | 108,80 | 108,85 | -1,31% | 7.178,00 |
| 30.07.2025 | 110,85 | 111,45 | 109,20 | 110,30 | -0,54% | 7.322,00 |
| 29.07.2025 | 111,45 | 111,60 | 110,05 | 110,90 | -0,49% | 7.653,00 |
| 28.07.2025 | 113,15 | 113,30 | 110,70 | 111,45 | -0,62% | 8.689,00 |
| 25.07.2025 | 111,45 | 112,15 | 110,80 | 112,15 | 0,22% | 2.506,00 |
| 24.07.2025 | 111,65 | 113,15 | 111,15 | 111,90 | 0,22% | 11.827,00 |