119,600€
-0,62%
Echtzeit-Aktienkurs Beiersdorf AG
Bid:
Ask:
Aktienkurse zur Beiersdorf AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 119,90 | 120,70 | 118,45 | 119,40 | -0,79% | 281.469,00 |
| 28.03.2025 | 119,45 | 121,30 | 119,30 | 120,35 | 0,42% | 379.381,00 |
| 27.03.2025 | 118,40 | 120,35 | 117,30 | 119,85 | 1,52% | 426.308,00 |
| 26.03.2025 | 118,40 | 119,25 | 117,65 | 118,05 | -0,55% | 378.155,00 |
| 25.03.2025 | 121,90 | 122,40 | 118,20 | 118,70 | -2,63% | 516.140,00 |
| 24.03.2025 | 127,85 | 128,00 | 121,90 | 121,90 | -4,17% | 517.631,00 |
| 21.03.2025 | 128,20 | 129,20 | 126,20 | 127,20 | -2,79% | 706.982,00 |
| 20.03.2025 | 131,15 | 131,95 | 130,40 | 130,85 | -0,38% | 241.062,00 |
| 19.03.2025 | 130,85 | 132,30 | 130,05 | 131,35 | -0,15% | 176.091,00 |
| 18.03.2025 | 134,15 | 134,15 | 130,40 | 131,55 | -1,57% | 360.413,00 |
| 17.03.2025 | 134,00 | 134,00 | 132,05 | 133,65 | -0,30% | 217.523,00 |
| 14.03.2025 | 134,55 | 135,45 | 133,05 | 134,05 | 0,22% | 217.055,00 |
| 13.03.2025 | 136,10 | 136,25 | 132,65 | 133,75 | -1,55% | 245.176,00 |
| 12.03.2025 | 134,90 | 136,05 | 134,35 | 135,85 | 1,04% | 369.253,00 |
| 11.03.2025 | 135,40 | 136,05 | 133,95 | 134,45 | -0,74% | 339.958,00 |
| 10.03.2025 | 133,55 | 136,25 | 133,50 | 135,45 | 1,73% | 314.593,00 |
| 07.03.2025 | 134,25 | 134,30 | 130,80 | 133,15 | -1,00% | 263.060,00 |
| 06.03.2025 | 136,40 | 136,85 | 133,10 | 134,50 | -1,90% | 355.076,00 |
| 05.03.2025 | 136,10 | 137,70 | 135,30 | 137,10 | 0,66% | 375.648,00 |
| 04.03.2025 | 134,50 | 136,20 | 133,20 | 136,20 | 1,11% | 406.274,00 |
| 03.03.2025 | 131,60 | 135,10 | 130,70 | 134,70 | 1,85% | 322.073,00 |
| 28.02.2025 | 131,10 | 134,30 | 130,85 | 132,25 | 0,38% | 634.645,00 |
| 27.02.2025 | 129,00 | 132,40 | 127,60 | 131,75 | 3,62% | 432.569,00 |
| 26.02.2025 | 125,70 | 128,40 | 125,65 | 127,15 | 0,99% | 238.400,00 |
| 25.02.2025 | 128,60 | 128,95 | 124,70 | 125,90 | -2,44% | 345.892,00 |
| 24.02.2025 | 129,05 | 129,50 | 128,30 | 129,05 | 0,70% | 149.386,00 |
| 21.02.2025 | 127,40 | 128,35 | 127,05 | 128,15 | 0,75% | 200.161,00 |
| 20.02.2025 | 127,25 | 127,45 | 125,95 | 127,20 | 0,24% | 193.078,00 |
| 19.02.2025 | 128,30 | 128,80 | 126,35 | 126,90 | -0,67% | 227.403,00 |
| 18.02.2025 | 127,50 | 128,40 | 126,00 | 127,75 | 0,43% | 204.797,00 |
| 17.02.2025 | 124,95 | 127,30 | 124,95 | 127,20 | 1,15% | 134.989,00 |
| 14.02.2025 | 126,95 | 127,20 | 125,70 | 125,75 | -1,02% | 231.430,00 |
| 13.02.2025 | 126,70 | 127,75 | 124,45 | 127,05 | 0,12% | 298.428,00 |
| 12.02.2025 | 128,25 | 128,70 | 125,90 | 126,90 | -0,63% | 184.558,00 |
| 11.02.2025 | 128,25 | 128,75 | 127,05 | 127,70 | -0,43% | 178.242,00 |
| 10.02.2025 | 126,65 | 128,25 | 126,20 | 128,25 | 1,46% | 169.398,00 |
| 07.02.2025 | 125,95 | 126,95 | 124,80 | 126,40 | -0,20% | 345.293,00 |
| 06.02.2025 | 126,90 | 127,15 | 125,45 | 126,65 | 0,28% | 189.689,00 |
| 05.02.2025 | 126,45 | 126,95 | 125,85 | 126,30 | -0,51% | 148.501,00 |
| 04.02.2025 | 128,40 | 128,60 | 126,40 | 126,95 | -1,47% | 153.210,00 |
| 03.02.2025 | 127,00 | 129,10 | 126,25 | 128,85 | -0,08% | 218.021,00 |
| 31.01.2025 | 130,90 | 131,40 | 128,65 | 128,95 | -1,11% | 178.799,00 |
| 30.01.2025 | 128,20 | 130,90 | 128,15 | 130,40 | 1,95% | 156.483,00 |
| 29.01.2025 | 128,00 | 128,95 | 126,45 | 127,90 | -0,62% | 149.934,00 |
| 28.01.2025 | 128,60 | 130,00 | 128,30 | 128,70 | -0,16% | 151.865,00 |
| 27.01.2025 | 126,25 | 128,90 | 125,90 | 128,90 | 2,34% | 215.392,00 |
| 24.01.2025 | 126,25 | 127,85 | 125,40 | 125,95 | 0,00% | 215.449,00 |
| 23.01.2025 | 126,55 | 126,55 | 125,45 | 125,95 | -0,32% | 173.285,00 |
| 22.01.2025 | 124,45 | 128,10 | 124,45 | 126,35 | 1,28% | 254.604,00 |
| 21.01.2025 | 125,15 | 125,70 | 124,60 | 124,75 | -0,56% | 152.710,00 |
| 20.01.2025 | 126,30 | 126,70 | 125,45 | 125,45 | -0,59% | 126.442,00 |
| 17.01.2025 | 125,50 | 127,15 | 124,90 | 126,20 | 1,00% | 271.251,00 |
| 16.01.2025 | 124,50 | 125,80 | 124,05 | 124,95 | 1,09% | 169.551,00 |
| 15.01.2025 | 122,95 | 124,10 | 122,15 | 123,60 | -0,08% | 194.682,00 |
| 14.01.2025 | 123,75 | 125,30 | 123,70 | 123,70 | -1,90% | 325.061,00 |
| 13.01.2025 | 126,75 | 127,05 | 125,35 | 126,10 | -0,90% | 152.541,00 |
| 10.01.2025 | 128,10 | 128,45 | 125,95 | 127,25 | -0,66% | 254.524,00 |
| 09.01.2025 | 128,40 | 130,10 | 127,45 | 128,10 | 0,87% | 266.392,00 |
| 08.01.2025 | 126,25 | 127,20 | 125,20 | 127,00 | 0,00% | 244.766,00 |
| 07.01.2025 | 122,35 | 127,40 | 122,30 | 127,00 | 3,25% | 262.039,00 |
| 06.01.2025 | 122,35 | 124,25 | 120,85 | 123,00 | 0,45% | 194.771,00 |
| 03.01.2025 | 123,55 | 124,10 | 122,30 | 122,45 | -1,01% | 197.977,00 |
| 02.01.2025 | 123,15 | 124,05 | 122,55 | 123,70 | -0,24% | 197.647,00 |
| 30.12.2024 | 123,25 | 124,10 | 123,05 | 124,00 | 0,65% | 110.979,00 |
| 27.12.2024 | 122,85 | 123,50 | 122,65 | 123,20 | -0,08% | 136.791,00 |
| 23.12.2024 | 122,35 | 123,30 | 121,95 | 123,30 | 0,37% | 120.773,00 |
| 20.12.2024 | 122,30 | 123,00 | 121,65 | 122,85 | -0,04% | 355.887,00 |
| 19.12.2024 | 122,30 | 123,20 | 121,85 | 122,90 | 0,00% | 209.913,00 |
| 18.12.2024 | 124,30 | 124,40 | 122,75 | 122,90 | -1,40% | 149.156,00 |
| 17.12.2024 | 123,75 | 125,05 | 122,95 | 124,65 | 0,44% | 178.189,00 |
| 16.12.2024 | 124,50 | 124,85 | 121,85 | 124,10 | -0,48% | 215.999,00 |
| 13.12.2024 | 126,00 | 126,00 | 124,45 | 124,70 | -1,03% | 177.125,00 |
| 12.12.2024 | 124,25 | 126,00 | 124,15 | 126,00 | 1,29% | 299.776,00 |
| 11.12.2024 | 123,15 | 125,05 | 123,05 | 124,40 | 1,22% | 220.584,00 |
| 10.12.2024 | 124,35 | 124,80 | 122,80 | 122,90 | -1,40% | 181.031,00 |
| 09.12.2024 | 122,85 | 125,15 | 122,85 | 124,65 | 1,34% | 233.942,00 |
| 06.12.2024 | 122,35 | 125,75 | 122,00 | 123,00 | 0,86% | 349.388,00 |
| 05.12.2024 | 122,75 | 123,05 | 121,75 | 121,95 | -0,53% | 127.865,00 |
| 04.12.2024 | 122,90 | 123,35 | 121,40 | 122,60 | -0,33% | 275.259,00 |
| 03.12.2024 | 123,70 | 123,90 | 122,65 | 123,00 | -0,61% | 201.765,00 |
| 02.12.2024 | 122,90 | 123,75 | 122,20 | 123,75 | 0,90% | 190.026,00 |
| 29.11.2024 | 123,00 | 123,45 | 121,90 | 122,65 | -0,53% | 192.723,00 |
| 28.11.2024 | 124,10 | 124,55 | 123,30 | 123,30 | -0,48% | 113.150,00 |
| 27.11.2024 | 122,00 | 124,15 | 121,95 | 123,90 | 2,06% | 214.754,00 |
| 26.11.2024 | 122,40 | 122,70 | 120,50 | 121,40 | -1,70% | 212.209,00 |
| 25.11.2024 | 123,20 | 123,90 | 122,75 | 123,50 | 0,49% | 413.316,00 |
| 22.11.2024 | 121,15 | 123,45 | 121,00 | 122,90 | 1,19% | 191.508,00 |
| 21.11.2024 | 120,65 | 121,45 | 120,05 | 121,45 | 0,79% | - |
| 20.11.2024 | 121,65 | 122,10 | 120,45 | 120,50 | -0,74% | 143.979,00 |
| 19.11.2024 | 122,65 | 123,05 | 120,40 | 121,40 | -1,26% | 229.384,00 |
| 18.11.2024 | 124,60 | 124,85 | 121,90 | 122,95 | -1,09% | 131.353,00 |
| 15.11.2024 | 123,85 | 124,55 | 123,25 | 124,30 | 0,32% | 229.808,00 |
| 14.11.2024 | 123,60 | 124,70 | 123,30 | 123,90 | 0,08% | 133.412,00 |
| 13.11.2024 | 123,05 | 123,80 | 122,55 | 123,80 | 0,20% | 224.143,00 |
| 12.11.2024 | 123,50 | 123,95 | 122,70 | 123,55 | -0,68% | 215.271,00 |
| 11.11.2024 | 125,60 | 126,55 | 124,30 | 124,40 | -0,36% | 176.091,00 |
| 08.11.2024 | 125,40 | 126,30 | 124,70 | 124,85 | -0,20% | 174.576,00 |
| 07.11.2024 | 123,40 | 125,65 | 123,40 | 125,10 | 1,21% | 217.291,00 |
| 06.11.2024 | 127,80 | 129,15 | 123,60 | 123,60 | -2,91% | 237.016,00 |
| 05.11.2024 | 125,60 | 128,25 | 125,05 | 127,30 | 1,68% | 296.191,00 |