138,550€
0,69%
Echtzeit-Aktienkurs Beiersdorf AG
Bid:
Ask:
Aktienkurse zur Beiersdorf AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 137,00 | 138,80 | 136,80 | 137,60 | 0,88% | 288.391,00 |
| 22.04.2024 | 136,50 | 137,45 | 136,40 | 136,40 | 0,44% | 230.757,00 |
| 19.04.2024 | 135,60 | 137,10 | 135,10 | 135,80 | 0,15% | 276.848,00 |
| 18.04.2024 | 134,50 | 135,95 | 134,35 | 135,60 | 1,23% | 323.586,00 |
| 17.04.2024 | 133,80 | 136,60 | 133,55 | 133,95 | 0,07% | 268.590,00 |
| 16.04.2024 | 135,00 | 135,20 | 132,80 | 133,85 | 1,10% | 504.524,00 |
| 15.04.2024 | 131,30 | 132,70 | 130,80 | 132,40 | 0,95% | 323.146,00 |
| 12.04.2024 | 131,20 | 132,20 | 130,65 | 131,15 | 0,27% | 261.606,00 |
| 11.04.2024 | 129,35 | 131,25 | 129,35 | 130,80 | 1,04% | 292.930,00 |
| 10.04.2024 | 129,25 | 130,40 | 128,90 | 129,45 | 0,19% | 191.374,00 |
| 09.04.2024 | 129,30 | 129,60 | 128,55 | 129,20 | -0,35% | 168.673,00 |
| 08.04.2024 | 129,95 | 130,25 | 129,10 | 129,65 | -0,54% | 217.079,00 |
| 05.04.2024 | 130,25 | 131,05 | 130,00 | 130,35 | -0,42% | 169.609,00 |
| 04.04.2024 | 129,75 | 131,10 | 129,45 | 130,90 | 0,81% | 165.599,00 |
| 03.04.2024 | 132,20 | 132,35 | 129,65 | 129,85 | -1,93% | 308.810,00 |
| 02.04.2024 | 134,65 | 135,30 | 132,40 | 132,40 | -1,89% | 273.972,00 |
| 28.03.2024 | 135,85 | 136,00 | 134,75 | 134,95 | -0,52% | 224.839,00 |
| 27.03.2024 | 134,75 | 136,55 | 134,75 | 135,65 | 1,04% | 243.705,00 |
| 26.03.2024 | 133,05 | 134,65 | 132,85 | 134,25 | 0,79% | 242.646,00 |
| 25.03.2024 | 132,85 | 134,05 | 132,75 | 133,20 | 0,15% | 166.728,00 |
| 22.03.2024 | 132,90 | 134,05 | 132,85 | 133,00 | 0,19% | 234.936,00 |
| 21.03.2024 | 133,00 | 133,25 | 131,70 | 132,75 | -0,26% | 194.137,00 |
| 20.03.2024 | 133,60 | 133,60 | 132,20 | 133,10 | -0,30% | 211.457,00 |
| 19.03.2024 | 133,30 | 133,65 | 132,15 | 133,50 | 0,00% | 245.525,00 |
| 18.03.2024 | 134,00 | 134,75 | 133,30 | 133,50 | -0,41% | 191.276,00 |
| 15.03.2024 | 135,35 | 135,35 | 133,25 | 134,05 | -0,85% | 508.397,00 |
| 14.03.2024 | 136,80 | 137,00 | 134,20 | 135,20 | -1,06% | 280.529,00 |
| 13.03.2024 | 135,80 | 136,95 | 135,55 | 136,65 | 0,66% | 226.552,00 |
| 12.03.2024 | 136,20 | 136,35 | 134,40 | 135,75 | -0,11% | 134.841,00 |
| 11.03.2024 | 135,00 | 136,30 | 134,95 | 135,90 | 0,63% | 205.760,00 |
| 08.03.2024 | 133,40 | 135,05 | 133,00 | 135,05 | 1,62% | 295.813,00 |
| 07.03.2024 | 131,70 | 133,00 | 130,45 | 132,90 | 0,80% | 179.299,00 |
| 06.03.2024 | 131,60 | 132,40 | 130,20 | 131,85 | 0,15% | 337.461,00 |
| 05.03.2024 | 132,45 | 133,35 | 131,20 | 131,65 | -1,05% | 230.158,00 |
| 04.03.2024 | 132,40 | 133,10 | 131,70 | 133,05 | 0,26% | 201.286,00 |
| 01.03.2024 | 132,45 | 133,65 | 131,85 | 132,70 | 0,11% | 392.914,00 |
| 29.02.2024 | 130,70 | 134,45 | 129,30 | 132,55 | -3,74% | 964.393,00 |
| 28.02.2024 | 139,10 | 139,40 | 136,85 | 137,70 | -1,01% | 265.884,00 |
| 27.02.2024 | 141,35 | 141,45 | 138,60 | 139,10 | -1,31% | 227.081,00 |
| 26.02.2024 | 140,55 | 141,65 | 140,20 | 140,95 | 0,14% | 198.445,00 |
| 23.02.2024 | 141,00 | 141,25 | 139,85 | 140,75 | 0,11% | 194.526,00 |
| 22.02.2024 | 140,15 | 141,10 | 139,50 | 140,60 | 0,75% | 201.525,00 |
| 21.02.2024 | 138,80 | 140,15 | 138,15 | 139,55 | 0,36% | 173.888,00 |
| 20.02.2024 | 136,45 | 139,55 | 136,25 | 139,05 | 1,91% | 283.030,00 |
| 19.02.2024 | 136,85 | 137,15 | 135,80 | 136,45 | -0,58% | 204.409,00 |
| 16.02.2024 | 137,45 | 138,00 | 137,05 | 137,25 | 0,07% | 335.409,00 |
| 15.02.2024 | 136,95 | 138,00 | 136,55 | 137,15 | -0,07% | 219.393,00 |
| 14.02.2024 | 137,75 | 138,30 | 137,00 | 137,25 | -0,54% | 232.117,00 |
| 13.02.2024 | 138,60 | 138,75 | 137,20 | 138,00 | -0,40% | 156.355,00 |
| 12.02.2024 | 138,15 | 138,80 | 137,10 | 138,55 | 0,33% | 157.286,00 |
| 09.02.2024 | 137,90 | 139,10 | 136,80 | 138,10 | -1,43% | 389.870,00 |
| 08.02.2024 | 141,35 | 142,05 | 139,60 | 140,10 | -0,60% | 194.743,00 |
| 07.02.2024 | 141,50 | 143,15 | 140,65 | 140,95 | -0,53% | 181.246,00 |
| 06.02.2024 | 140,85 | 143,90 | 140,30 | 141,70 | 0,89% | 301.468,00 |
| 05.02.2024 | 135,10 | 141,00 | 134,65 | 140,45 | 3,96% | 391.015,00 |
| 02.02.2024 | 136,75 | 136,95 | 134,85 | 135,10 | -0,84% | 117.216,00 |
| 01.02.2024 | 136,20 | 136,40 | 135,15 | 136,25 | 0,29% | 135.403,00 |
| 31.01.2024 | 136,20 | 136,85 | 135,80 | 135,85 | -0,11% | 147.358,00 |
| 30.01.2024 | 135,70 | 136,85 | 134,60 | 136,00 | 0,29% | 188.970,00 |
| 29.01.2024 | 133,70 | 135,75 | 133,50 | 135,60 | 1,08% | 188.616,00 |
| 26.01.2024 | 133,40 | 134,60 | 133,15 | 134,15 | 0,75% | 146.048,00 |
| 25.01.2024 | 132,25 | 133,25 | 131,90 | 133,15 | 0,57% | 141.303,00 |
| 24.01.2024 | 134,65 | 134,80 | 132,25 | 132,40 | -1,63% | 169.031,00 |
| 23.01.2024 | 135,50 | 135,50 | 133,00 | 134,60 | -0,44% | 166.346,00 |
| 22.01.2024 | 135,75 | 135,80 | 134,75 | 135,20 | 0,15% | 78.096,00 |
| 19.01.2024 | 134,90 | 135,50 | 134,45 | 135,00 | 0,15% | 152.452,00 |
| 18.01.2024 | 134,30 | 134,80 | 133,05 | 134,80 | 0,41% | 201.201,00 |
| 17.01.2024 | 133,35 | 134,25 | 132,45 | 134,25 | -0,11% | 227.674,00 |
| 16.01.2024 | 133,50 | 135,30 | 132,95 | 134,40 | 0,11% | 151.111,00 |
| 15.01.2024 | 138,25 | 138,35 | 134,25 | 134,25 | -2,82% | 233.308,00 |
| 12.01.2024 | 138,60 | 139,55 | 138,10 | 138,15 | 0,04% | 202.663,00 |
| 11.01.2024 | 138,25 | 139,05 | 137,70 | 138,10 | 0,04% | 164.357,00 |
| 10.01.2024 | 137,35 | 138,05 | 136,15 | 138,05 | 0,80% | 160.505,00 |
| 09.01.2024 | 135,90 | 137,10 | 135,60 | 136,95 | 0,96% | 122.442,00 |
| 08.01.2024 | 134,10 | 135,65 | 134,05 | 135,65 | 1,23% | 94.354,00 |
| 05.01.2024 | 134,35 | 134,65 | 133,45 | 134,00 | -0,78% | 165.493,00 |
| 04.01.2024 | 134,80 | 135,05 | 134,00 | 135,05 | -0,18% | 120.273,00 |
| 03.01.2024 | 134,85 | 136,10 | 134,70 | 135,30 | 0,22% | 191.170,00 |
| 02.01.2024 | 136,00 | 136,15 | 134,55 | 135,00 | -0,52% | 127.940,00 |
| 29.12.2023 | 135,30 | 135,70 | 135,00 | 135,70 | 0,52% | 84.270,00 |
| 28.12.2023 | 134,90 | 135,25 | 134,45 | 135,00 | 0,30% | 89.186,00 |
| 27.12.2023 | 135,00 | 135,10 | 133,75 | 134,60 | -0,22% | 74.588,00 |
| 22.12.2023 | 134,10 | 134,95 | 133,80 | 134,90 | 0,41% | 124.322,00 |
| 21.12.2023 | 134,65 | 135,60 | 134,00 | 134,35 | -0,30% | 146.482,00 |
| 20.12.2023 | 134,25 | 135,05 | 133,90 | 134,75 | 0,37% | 184.465,00 |
| 19.12.2023 | 134,00 | 135,15 | 133,45 | 134,25 | 0,04% | 251.270,00 |
| 18.12.2023 | 133,20 | 134,20 | 132,90 | 134,20 | 0,86% | 162.066,00 |
| 15.12.2023 | 133,00 | 133,30 | 131,50 | 133,05 | 0,08% | 513.375,00 |
| 14.12.2023 | 136,95 | 137,10 | 132,25 | 132,95 | -2,13% | 485.374,00 |
| 13.12.2023 | 135,10 | 136,85 | 134,95 | 135,85 | 0,59% | 347.612,00 |
| 12.12.2023 | 133,70 | 135,25 | 133,70 | 135,05 | 1,39% | 268.833,00 |
| 11.12.2023 | 131,85 | 133,50 | 131,65 | 133,20 | 0,53% | 213.212,00 |
| 08.12.2023 | 132,05 | 132,70 | 131,00 | 132,50 | 0,49% | 169.950,00 |
| 07.12.2023 | 132,00 | 132,40 | 131,40 | 131,85 | 0,08% | 201.937,00 |
| 06.12.2023 | 130,95 | 132,20 | 130,35 | 131,75 | 0,50% | 203.540,00 |
| 05.12.2023 | 130,50 | 131,35 | 130,25 | 131,10 | 0,61% | 220.024,00 |
| 04.12.2023 | 129,50 | 130,80 | 129,05 | 130,30 | 0,42% | 110.765,00 |
| 01.12.2023 | 129,10 | 129,75 | 128,65 | 129,75 | 0,82% | 162.237,00 |
| 30.11.2023 | 129,05 | 129,20 | 128,20 | 128,70 | -0,35% | 630.275,00 |
| 29.11.2023 | 129,65 | 130,00 | 128,55 | 129,15 | -0,23% | 145.459,00 |