69,650€
-3,53%
Echtzeit-Aktienkurs Beiersdorf AG
Bid:
Ask:
Aktienkurse zur Beiersdorf AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 72,03 | 72,78 | 68,78 | 70,12 | -2,88% | 27.361,00 |
| 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 |
| 14.05.2026 | 70,22 | 70,80 | 69,88 | 70,52 | 0,34% | 6.483,00 |
| 13.05.2026 | 71,50 | 71,50 | 69,64 | 70,28 | -0,96% | 24.569,00 |
| 12.05.2026 | 70,02 | 71,44 | 69,82 | 70,96 | 0,45% | 18.529,00 |
| 11.05.2026 | 72,34 | 72,48 | 70,02 | 70,64 | -2,54% | 24.629,00 |
| 08.05.2026 | 72,68 | 72,90 | 71,96 | 72,48 | -0,38% | 15.800,00 |
| 07.05.2026 | 72,60 | 73,38 | 72,24 | 72,76 | 0,25% | 12.044,00 |
| 06.05.2026 | 71,48 | 73,12 | 71,28 | 72,58 | 2,23% | 26.807,00 |
| 05.05.2026 | 70,68 | 71,30 | 70,30 | 71,00 | 0,48% | 14.928,00 |
| 04.05.2026 | 70,76 | 71,14 | 70,14 | 70,66 | -0,14% | 16.695,00 |
| 30.04.2026 | 70,22 | 70,78 | 69,42 | 70,76 | 0,48% | 32.497,00 |
| 29.04.2026 | 72,40 | 72,42 | 70,14 | 70,42 | -2,57% | 33.678,00 |
| 28.04.2026 | 72,66 | 72,70 | 71,78 | 72,28 | -0,88% | 15.795,00 |
| 27.04.2026 | 72,76 | 72,92 | 71,68 | 72,92 | 0,08% | 21.421,00 |
| 24.04.2026 | 73,40 | 73,50 | 72,22 | 72,86 | -1,49% | 28.152,00 |
| 23.04.2026 | 74,02 | 75,14 | 73,20 | 73,96 | -0,88% | 20.710,00 |
| 22.04.2026 | 75,14 | 75,88 | 74,12 | 74,62 | -0,16% | 26.996,00 |
| 21.04.2026 | 77,44 | 77,92 | 74,16 | 74,74 | -3,59% | 62.441,00 |
| 20.04.2026 | 78,80 | 78,82 | 77,02 | 77,52 | -1,32% | 18.347,00 |
| 17.04.2026 | 76,78 | 79,18 | 76,52 | 78,56 | 2,80% | 31.698,00 |
| 16.04.2026 | 76,42 | 77,46 | 76,18 | 76,42 | 0,03% | 13.181,00 |
| 15.04.2026 | 76,02 | 76,42 | 75,56 | 76,40 | 0,98% | 10.648,00 |
| 14.04.2026 | 75,50 | 76,00 | 74,74 | 75,66 | 0,40% | 13.751,00 |
| 13.04.2026 | 75,18 | 75,38 | 74,02 | 75,36 | 0,00% | 15.521,00 |
| 10.04.2026 | 75,90 | 76,34 | 75,02 | 75,36 | -0,58% | 14.709,00 |
| 09.04.2026 | 76,18 | 76,42 | 74,74 | 75,80 | -0,89% | 19.447,00 |
| 08.04.2026 | 76,98 | 77,36 | 76,02 | 76,48 | 2,96% | 30.089,00 |
| 07.04.2026 | 75,98 | 76,66 | 73,40 | 74,28 | -1,75% | 17.965,00 |
| 02.04.2026 | 75,44 | 75,98 | 75,00 | 75,60 | -0,29% | 13.665,00 |
| 01.04.2026 | 77,68 | 77,84 | 75,74 | 75,82 | -1,84% | 22.380,00 |
| 31.03.2026 | 77,08 | 77,72 | 76,02 | 77,24 | 1,05% | 27.126,00 |
| 30.03.2026 | 74,98 | 76,72 | 74,36 | 76,44 | 2,22% | 19.472,00 |
| 27.03.2026 | 74,76 | 75,48 | 74,02 | 74,78 | -0,48% | 17.771,00 |
| 26.03.2026 | 74,68 | 76,04 | 74,38 | 75,14 | 0,11% | 35.714,00 |
| 25.03.2026 | 74,18 | 75,24 | 74,00 | 75,06 | 1,43% | 31.133,00 |
| 24.03.2026 | 73,00 | 74,38 | 72,96 | 74,00 | 1,37% | 27.771,00 |
| 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 |