76,070€
-0,95%
Echtzeit-Aktienkurs Beiersdorf AG
Bid:
Ask:
Aktienkurse zur Beiersdorf AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 76,63 | 76,70 | 75,72 | 76,21 | -0,77% | 3.507,00 |
| 30.09.2026 | 77,78 | 78,74 | 76,80 | 76,80 | -1,39% | 18.108,00 |
| 29.09.2026 | 78,66 | 78,94 | 77,36 | 77,88 | -1,17% | 4.118,00 |
| 28.09.2026 | 78,84 | 80,08 | 77,04 | 78,80 | 0,28% | 12.975,00 |
| 25.09.2026 | 78,02 | 79,20 | 78,00 | 78,58 | 0,31% | 14.645,00 |
| 24.09.2026 | 75,90 | 79,04 | 75,22 | 78,34 | 3,32% | 22.787,00 |
| 23.09.2026 | 76,42 | 76,64 | 75,58 | 75,82 | -1,43% | 4.534,00 |
| 22.09.2026 | 74,48 | 76,94 | 74,40 | 76,92 | 3,39% | 8.326,00 |
| 21.09.2026 | 74,28 | 75,00 | 73,78 | 74,40 | 0,46% | 7.445,00 |
| 18.09.2026 | 75,28 | 75,28 | 74,06 | 74,06 | -1,41% | 8.309,00 |
| 17.09.2026 | 74,70 | 75,72 | 74,70 | 75,12 | 1,02% | 7.668,00 |
| 16.09.2026 | 74,38 | 75,06 | 74,24 | 74,36 | 0,00% | 10.609,00 |
| 15.09.2026 | 75,04 | 75,12 | 73,66 | 74,36 | -0,56% | 4.330,00 |
| 14.09.2026 | 73,48 | 75,16 | 73,06 | 74,78 | 1,91% | 6.944,00 |
| 11.09.2026 | 73,58 | 74,28 | 73,12 | 73,38 | 0,08% | 14.508,00 |
| 10.09.2026 | 74,40 | 74,90 | 73,06 | 73,32 | -1,40% | 12.166,00 |
| 09.09.2026 | 76,14 | 76,14 | 74,36 | 74,36 | -2,85% | 35.875,00 |
| 08.09.2026 | 75,46 | 77,40 | 75,42 | 76,54 | 0,92% | 15.904,00 |
| 07.09.2026 | 76,58 | 76,58 | 75,40 | 75,84 | -0,60% | 12.539,00 |
| 04.09.2026 | 77,16 | 77,16 | 75,46 | 76,30 | -0,78% | 10.522,00 |
| 03.09.2026 | 76,80 | 77,68 | 76,38 | 76,90 | -0,44% | 14.816,00 |
| 02.09.2026 | 77,34 | 77,92 | 76,50 | 77,24 | -0,21% | 7.428,00 |
| 01.09.2026 | 79,00 | 79,80 | 77,04 | 77,40 | -1,78% | 8.027,00 |
| 31.08.2026 | 80,40 | 80,76 | 78,78 | 78,80 | -1,94% | 16.429,00 |
| 28.08.2026 | 81,00 | 81,30 | 80,36 | 80,36 | -0,15% | 6.291,00 |
| 27.08.2026 | 80,92 | 81,26 | 79,84 | 80,48 | -0,35% | 11.014,00 |
| 26.08.2026 | 80,08 | 81,62 | 80,06 | 80,76 | 0,40% | 5.915,00 |
| 25.08.2026 | 80,88 | 81,38 | 80,02 | 80,44 | -0,98% | 7.032,00 |
| 24.08.2026 | 79,76 | 81,90 | 79,10 | 81,24 | 2,39% | 30.201,00 |
| 21.08.2026 | 78,64 | 79,90 | 78,30 | 79,34 | 0,89% | 10.019,00 |
| 20.08.2026 | 77,98 | 78,88 | 77,62 | 78,64 | 0,85% | 12.276,00 |
| 19.08.2026 | 76,74 | 78,04 | 76,70 | 77,98 | 1,54% | 7.212,00 |
| 18.08.2026 | 75,80 | 77,50 | 75,80 | 76,80 | 1,05% | 10.126,00 |
| 17.08.2026 | 78,10 | 78,56 | 75,98 | 76,00 | -3,28% | 21.839,00 |
| 14.08.2026 | 78,82 | 79,36 | 78,08 | 78,58 | -0,28% | 9.651,00 |
| 13.08.2026 | 78,40 | 79,52 | 78,40 | 78,80 | 0,20% | 7.330,00 |
| 12.08.2026 | 79,52 | 80,04 | 78,16 | 78,64 | -1,08% | 9.900,00 |
| 11.08.2026 | 79,66 | 80,34 | 79,40 | 79,50 | -0,13% | 7.536,00 |
| 10.08.2026 | 80,80 | 81,26 | 78,68 | 79,60 | -1,51% | 21.416,00 |
| 07.08.2026 | 81,78 | 82,00 | 80,40 | 80,82 | -1,41% | 21.160,00 |
| 06.08.2026 | 81,00 | 82,54 | 80,52 | 81,98 | 0,34% | 26.171,00 |
| 05.08.2026 | 78,02 | 82,46 | 77,82 | 81,70 | 4,64% | 34.591,00 |
| 04.08.2026 | 78,88 | 79,10 | 77,48 | 78,08 | -2,03% | 29.953,00 |
| 03.08.2026 | 81,66 | 82,34 | 75,12 | 79,70 | -1,73% | 62.331,00 |
| 31.07.2026 | 81,02 | 81,28 | 79,82 | 81,10 | 0,50% | 6.418,00 |
| 30.07.2026 | 81,12 | 82,92 | 80,56 | 80,70 | -1,05% | 28.284,00 |
| 29.07.2026 | 79,50 | 81,86 | 79,20 | 81,56 | 1,09% | 31.389,00 |
| 28.07.2026 | 78,86 | 81,10 | 78,86 | 80,68 | 1,64% | 21.452,00 |
| 27.07.2026 | 77,60 | 79,62 | 77,60 | 79,38 | 2,19% | 8.966,00 |
| 24.07.2026 | 77,56 | 78,16 | 77,22 | 77,68 | 0,15% | 4.793,00 |
| 23.07.2026 | 78,28 | 78,66 | 77,20 | 77,56 | -0,97% | 8.288,00 |
| 22.07.2026 | 78,36 | 79,78 | 77,30 | 78,32 | -0,66% | 16.856,00 |
| 21.07.2026 | 79,20 | 79,28 | 78,08 | 78,84 | 0,36% | 7.574,00 |
| 20.07.2026 | 79,28 | 79,54 | 78,32 | 78,56 | -0,78% | 5.195,00 |
| 17.07.2026 | 79,68 | 81,06 | 79,14 | 79,18 | -0,58% | 18.604,00 |
| 16.07.2026 | 78,44 | 79,98 | 78,32 | 79,64 | 1,14% | 17.121,00 |
| 15.07.2026 | 78,08 | 78,88 | 77,12 | 78,74 | 1,18% | 4.334,00 |
| 14.07.2026 | 78,54 | 78,98 | 77,24 | 77,82 | -0,97% | 10.885,00 |
| 13.07.2026 | 77,08 | 79,46 | 77,08 | 78,58 | 1,21% | 19.190,00 |
| 10.07.2026 | 76,42 | 78,18 | 76,42 | 77,64 | 1,36% | 15.668,00 |
| 09.07.2026 | 77,62 | 77,74 | 76,08 | 76,60 | -0,67% | 7.261,00 |
| 08.07.2026 | 78,24 | 78,38 | 76,62 | 77,12 | -1,41% | 9.672,00 |
| 07.07.2026 | 75,50 | 79,18 | 75,48 | 78,22 | 3,19% | 42.337,00 |
| 06.07.2026 | 76,94 | 77,34 | 75,20 | 75,80 | -0,71% | 13.919,00 |
| 03.07.2026 | 76,52 | 77,30 | 75,38 | 76,34 | -0,68% | 13.018,00 |
| 02.07.2026 | 76,30 | 78,10 | 76,10 | 76,86 | 1,13% | 21.472,00 |
| 01.07.2026 | 75,34 | 76,50 | 75,10 | 76,00 | 1,06% | 13.723,00 |
| 30.06.2026 | 75,60 | 75,92 | 74,60 | 75,20 | -0,34% | 13.850,00 |
| 29.06.2026 | 75,98 | 75,98 | 74,48 | 75,46 | -0,55% | 14.261,00 |
| 26.06.2026 | 73,98 | 75,88 | 73,82 | 75,88 | 2,37% | 20.906,00 |
| 25.06.2026 | 73,60 | 74,50 | 73,50 | 74,12 | 0,27% | 13.970,00 |
| 24.06.2026 | 71,48 | 74,34 | 71,18 | 73,92 | 3,62% | 27.645,00 |
| 23.06.2026 | 70,22 | 71,62 | 69,40 | 71,34 | 0,39% | 22.201,00 |
| 22.06.2026 | 71,50 | 71,76 | 70,52 | 71,06 | -0,64% | 10.394,00 |
| 19.06.2026 | 72,78 | 72,78 | 71,52 | 71,52 | -1,68% | 10.949,00 |
| 18.06.2026 | 71,86 | 73,08 | 70,72 | 72,74 | 1,42% | 14.803,00 |
| 17.06.2026 | 70,74 | 72,00 | 70,28 | 71,72 | 1,47% | 16.182,00 |
| 16.06.2026 | 70,98 | 71,06 | 70,10 | 70,68 | 0,28% | 12.509,00 |
| 15.06.2026 | 71,18 | 71,76 | 70,44 | 70,48 | 0,14% | 23.605,00 |
| 12.06.2026 | 71,18 | 71,46 | 70,28 | 70,38 | -1,18% | 12.927,00 |
| 11.06.2026 | 70,88 | 71,22 | 69,80 | 71,22 | 1,22% | 16.348,00 |
| 10.06.2026 | 70,02 | 70,88 | 69,38 | 70,36 | -0,11% | 14.092,00 |
| 09.06.2026 | 69,06 | 71,12 | 68,54 | 70,44 | 2,06% | 16.559,00 |
| 08.06.2026 | 69,36 | 70,02 | 68,56 | 69,02 | -0,92% | 20.755,00 |
| 05.06.2026 | 67,42 | 70,00 | 67,18 | 69,66 | 3,17% | 32.013,00 |
| 04.06.2026 | 67,32 | 68,24 | 67,06 | 67,52 | -0,15% | 21.086,00 |
| 03.06.2026 | 68,48 | 68,48 | 67,28 | 67,62 | -1,49% | 34.269,00 |
| 02.06.2026 | 69,30 | 69,66 | 67,88 | 68,64 | -0,55% | 41.643,00 |
| 01.06.2026 | 69,68 | 69,74 | 68,50 | 69,02 | -1,60% | 48.551,00 |
| 29.05.2026 | 72,26 | 72,68 | 68,78 | 70,14 | -2,85% | 48.407,00 |
| 28.05.2026 | 72,54 | 73,28 | 71,48 | 72,20 | -1,39% | 12.102,00 |
| 27.05.2026 | 72,14 | 73,78 | 71,68 | 73,22 | 1,67% | 15.604,00 |
| 26.05.2026 | 73,00 | 73,18 | 71,34 | 72,02 | -1,59% | 15.167,00 |
| 25.05.2026 | 72,98 | 73,44 | 72,82 | 73,18 | 0,74% | 8.203,00 |
| 22.05.2026 | 72,96 | 73,20 | 72,06 | 72,64 | -0,25% | 9.126,00 |
| 21.05.2026 | 71,88 | 72,92 | 71,62 | 72,82 | 1,68% | 13.506,00 |
| 20.05.2026 | 70,08 | 72,22 | 69,62 | 71,62 | 1,76% | 23.515,00 |
| 19.05.2026 | 70,34 | 71,02 | 69,86 | 70,38 | -0,34% | 13.807,00 |
| 18.05.2026 | 70,12 | 70,80 | 69,24 | 70,62 | 0,74% | 27.631,00 |
| 15.05.2026 | 70,26 | 70,82 | 69,70 | 70,10 | -0,60% | 15.777,00 |