123,475€
0,51%
Echtzeit-Aktienkurs BEIERSDORF AG O.N.
Bid:
Ask:
Aktienkurse zur BEIERSDORF AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.11.2024 | 124,80 | 126,20 | 124,80 | 125,20 | 0,12% | 137.607,00 |
| 01.11.2024 | 123,55 | 125,75 | 123,55 | 125,05 | 0,85% | 324.448,00 |
| 31.10.2024 | 125,85 | 125,90 | 122,85 | 124,00 | -2,02% | 327.666,00 |
| 30.10.2024 | 127,00 | 127,55 | 125,40 | 126,55 | -1,29% | 294.512,00 |
| 29.10.2024 | 129,40 | 130,20 | 127,50 | 128,20 | -0,54% | 225.210,00 |
| 28.10.2024 | 129,70 | 130,20 | 128,35 | 128,90 | -0,08% | 184.608,00 |
| 25.10.2024 | 130,25 | 130,40 | 128,80 | 129,00 | -1,23% | 214.917,00 |
| 24.10.2024 | 132,10 | 132,75 | 130,35 | 130,60 | 2,79% | 346.448,00 |
| 23.10.2024 | 125,90 | 128,85 | 125,15 | 127,05 | -0,82% | 321.357,00 |
| 22.10.2024 | 128,80 | 129,40 | 127,75 | 128,10 | -0,81% | 233.983,00 |
| 21.10.2024 | 131,75 | 131,80 | 129,15 | 129,15 | -2,01% | 245.057,00 |
| 18.10.2024 | 131,60 | 132,05 | 130,60 | 131,80 | -0,08% | 250.592,00 |
| 17.10.2024 | 130,95 | 132,15 | 129,95 | 131,90 | 0,84% | 237.457,00 |
| 16.10.2024 | 131,05 | 131,55 | 130,25 | 130,80 | -0,87% | 353.006,00 |
| 15.10.2024 | 133,83 | 133,90 | 131,60 | 131,95 | -1,42% | - |
| 14.10.2024 | 133,55 | 134,45 | 133,00 | 133,85 | 0,19% | 113.324,00 |
| 11.10.2024 | 132,35 | 133,60 | 132,35 | 133,60 | 0,72% | 173.449,00 |
| 10.10.2024 | 132,85 | 133,15 | 131,35 | 132,65 | -0,38% | 248.008,00 |
| 09.10.2024 | 132,65 | 133,30 | 132,55 | 133,15 | 0,83% | 144.338,00 |
| 08.10.2024 | 130,50 | 132,15 | 130,20 | 132,05 | 0,57% | 143.081,00 |
| 07.10.2024 | 132,50 | 132,70 | 131,20 | 131,30 | -0,76% | 174.778,00 |
| 04.10.2024 | 131,50 | 132,90 | 130,95 | 132,30 | 0,30% | 209.795,00 |
| 03.10.2024 | 134,45 | 134,45 | 131,90 | 131,90 | -1,75% | 166.858,00 |
| 02.10.2024 | 134,75 | 135,85 | 133,85 | 134,25 | -0,22% | 162.205,00 |
| 01.10.2024 | 135,25 | 135,80 | 134,20 | 134,55 | -0,44% | 209.042,00 |
| 30.09.2024 | 135,15 | 136,70 | 134,90 | 135,15 | 0,22% | 293.401,00 |
| 27.09.2024 | 135,40 | 135,80 | 134,00 | 134,85 | 0,00% | 193.649,00 |
| 26.09.2024 | 132,90 | 135,15 | 132,90 | 134,85 | 2,20% | 282.490,00 |
| 25.09.2024 | 129,65 | 132,35 | 129,50 | 131,95 | 1,62% | 265.959,00 |
| 24.09.2024 | 128,65 | 129,85 | 128,45 | 129,85 | 1,13% | 171.148,00 |
| 23.09.2024 | 128,15 | 130,75 | 127,75 | 128,40 | 0,63% | 303.203,00 |
| 20.09.2024 | 128,65 | 129,20 | 127,15 | 127,60 | -0,85% | 533.546,00 |
| 19.09.2024 | 125,10 | 129,80 | 124,60 | 128,70 | 3,62% | 435.737,00 |
| 18.09.2024 | 125,60 | 126,00 | 124,20 | 124,20 | -1,19% | 186.210,00 |
| 17.09.2024 | 127,30 | 127,30 | 125,20 | 125,70 | -0,98% | 270.342,00 |
| 16.09.2024 | 126,55 | 127,30 | 126,00 | 126,95 | 0,12% | 198.274,00 |
| 13.09.2024 | 126,40 | 127,00 | 125,85 | 126,80 | 0,16% | 140.183,00 |
| 12.09.2024 | 127,00 | 128,05 | 126,00 | 126,60 | -0,08% | 192.233,00 |
| 11.09.2024 | 127,00 | 127,95 | 126,50 | 126,70 | -0,39% | 171.875,00 |
| 10.09.2024 | 127,65 | 128,30 | 127,05 | 127,20 | -0,62% | 164.572,00 |
| 09.09.2024 | 127,80 | 128,35 | 127,10 | 128,00 | 0,12% | 143.580,00 |
| 06.09.2024 | 128,90 | 128,95 | 127,75 | 127,85 | -1,01% | 244.715,00 |
| 05.09.2024 | 129,30 | 130,10 | 128,15 | 129,15 | -0,23% | 191.504,00 |
| 04.09.2024 | 129,95 | 130,00 | 128,80 | 129,45 | -0,84% | 229.096,00 |
| 03.09.2024 | 130,20 | 130,85 | 130,10 | 130,55 | 0,38% | 124.527,00 |
| 02.09.2024 | 130,80 | 130,95 | 129,40 | 130,05 | -0,54% | 144.772,00 |
| 30.08.2024 | 131,00 | 131,40 | 130,35 | 130,75 | -0,42% | 369.521,00 |
| 29.08.2024 | 129,40 | 131,30 | 129,30 | 131,30 | 1,39% | 142.186,00 |
| 28.08.2024 | 129,00 | 130,05 | 128,75 | 129,50 | 0,58% | 190.973,00 |
| 27.08.2024 | 127,90 | 129,25 | 127,65 | 128,75 | 0,70% | 218.307,00 |
| 26.08.2024 | 127,85 | 128,30 | 127,00 | 127,85 | -0,12% | 99.343,00 |
| 23.08.2024 | 127,15 | 128,20 | 126,50 | 128,00 | 0,91% | 211.689,00 |
| 22.08.2024 | 126,75 | 127,25 | 126,25 | 126,85 | 0,08% | 166.561,00 |
| 21.08.2024 | 125,25 | 126,95 | 125,05 | 126,75 | 1,44% | 248.265,00 |
| 20.08.2024 | 124,15 | 125,15 | 123,85 | 124,95 | 0,56% | 198.560,00 |
| 19.08.2024 | 124,10 | 124,65 | 123,15 | 124,25 | 0,00% | 159.698,00 |
| 16.08.2024 | 124,55 | 125,00 | 124,05 | 124,25 | -0,32% | 194.723,00 |
| 15.08.2024 | 124,30 | 125,25 | 123,60 | 124,65 | 0,48% | 234.781,00 |
| 14.08.2024 | 124,00 | 125,20 | 123,30 | 124,05 | 0,28% | 213.702,00 |
| 13.08.2024 | 124,60 | 124,90 | 122,50 | 123,70 | -0,68% | 491.022,00 |
| 12.08.2024 | 126,15 | 126,30 | 124,55 | 124,55 | -1,11% | 386.694,00 |
| 09.08.2024 | 125,60 | 126,50 | 124,85 | 125,95 | -0,12% | 337.540,00 |
| 08.08.2024 | 128,30 | 128,55 | 125,10 | 126,10 | -1,79% | 398.635,00 |
| 07.08.2024 | 125,00 | 130,25 | 123,65 | 128,40 | -2,28% | 763.231,00 |
| 06.08.2024 | 131,00 | 132,10 | 130,35 | 131,40 | 0,15% | 417.465,00 |