131,750€
0,73%
Echtzeit-Aktienkurs BEIERSDORF AG O.N.
Bid:
Ask:
Aktienkurse zur BEIERSDORF AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.08.2024 | 130,90 | 131,95 | 129,35 | 131,20 | -0,04% | 322.194,00 |
| 02.08.2024 | 131,85 | 133,25 | 131,15 | 131,25 | -0,49% | 354.461,00 |
| 01.08.2024 | 133,20 | 134,00 | 131,60 | 131,90 | -1,71% | 347.424,00 |
| 31.07.2024 | 136,45 | 136,55 | 131,20 | 134,20 | -1,00% | 523.950,00 |
| 30.07.2024 | 135,60 | 136,65 | 135,50 | 135,55 | 0,11% | 316.070,00 |
| 29.07.2024 | 136,40 | 136,85 | 135,15 | 135,40 | -0,99% | 243.794,00 |
| 26.07.2024 | 134,80 | 137,05 | 134,75 | 136,75 | 1,07% | 235.426,00 |
| 25.07.2024 | 136,20 | 137,15 | 135,10 | 135,30 | 0,00% | 198.174,00 |
| 24.07.2024 | 136,00 | 136,35 | 134,60 | 135,30 | -1,38% | 303.435,00 |
| 23.07.2024 | 138,30 | 138,45 | 137,15 | 137,20 | -0,76% | 216.327,00 |
| 22.07.2024 | 138,00 | 139,20 | 137,95 | 138,25 | 0,84% | 127.651,00 |
| 19.07.2024 | 137,25 | 137,85 | 137,05 | 137,10 | -0,40% | 203.841,00 |
| 18.07.2024 | 138,35 | 138,75 | 137,60 | 137,65 | 0,40% | 201.217,00 |
| 17.07.2024 | 135,80 | 137,85 | 135,80 | 137,10 | 0,92% | 284.215,00 |
| 16.07.2024 | 136,35 | 136,40 | 135,10 | 135,85 | -0,77% | 352.668,00 |
| 15.07.2024 | 138,35 | 138,75 | 136,90 | 136,90 | -1,05% | 186.358,00 |
| 12.07.2024 | 137,60 | 138,55 | 136,45 | 138,35 | 0,51% | 342.299,00 |
| 11.07.2024 | 138,75 | 138,75 | 136,50 | 137,65 | -0,54% | 256.923,00 |
| 10.07.2024 | 138,15 | 138,60 | 137,75 | 138,40 | 0,40% | 364.139,00 |
| 09.07.2024 | 137,75 | 139,45 | 137,55 | 137,85 | -0,04% | 276.510,00 |
| 08.07.2024 | 136,30 | 137,90 | 136,20 | 137,90 | 1,21% | 253.039,00 |
| 05.07.2024 | 136,05 | 137,10 | 135,65 | 136,25 | 0,07% | 284.015,00 |
| 04.07.2024 | 135,85 | 136,65 | 135,55 | 136,15 | 0,26% | 228.871,00 |
| 03.07.2024 | 136,60 | 136,75 | 134,95 | 135,80 | -0,59% | 270.399,00 |
| 02.07.2024 | 135,85 | 137,05 | 135,05 | 136,60 | 0,04% | 411.901,00 |
| 01.07.2024 | 136,80 | 137,25 | 135,95 | 136,55 | 0,00% | 323.738,00 |
| 28.06.2024 | 139,20 | 139,20 | 135,95 | 136,55 | -1,37% | 596.557,00 |
| 27.06.2024 | 142,05 | 142,25 | 138,30 | 138,45 | -2,50% | 396.880,00 |
| 26.06.2024 | 141,15 | 142,25 | 140,25 | 142,00 | 0,74% | 333.750,00 |
| 25.06.2024 | 142,50 | 143,15 | 140,50 | 140,95 | -0,56% | 322.953,00 |
| 24.06.2024 | 140,75 | 141,90 | 140,75 | 141,75 | 0,53% | 268.822,00 |
| 21.06.2024 | 140,15 | 141,40 | 140,00 | 141,00 | 0,39% | 769.947,00 |
| 20.06.2024 | 139,60 | 140,85 | 139,20 | 140,45 | 0,64% | 303.753,00 |
| 19.06.2024 | 141,80 | 141,95 | 137,95 | 139,55 | -1,76% | 412.547,00 |
| 18.06.2024 | 146,00 | 146,85 | 141,55 | 142,05 | -2,81% | 577.538,00 |
| 17.06.2024 | 146,55 | 147,00 | 145,00 | 146,15 | -0,20% | 389.612,00 |
| 14.06.2024 | 145,65 | 146,65 | 145,00 | 146,45 | 0,79% | 294.865,00 |
| 13.06.2024 | 146,40 | 146,45 | 144,00 | 145,30 | -0,82% | 162.209,00 |
| 12.06.2024 | 144,85 | 146,70 | 144,50 | 146,50 | 1,38% | 187.365,00 |
| 11.06.2024 | 144,20 | 144,90 | 142,85 | 144,50 | 0,24% | 257.604,00 |
| 10.06.2024 | 144,15 | 145,55 | 143,65 | 144,15 | -0,62% | 136.368,00 |
| 07.06.2024 | 143,00 | 145,10 | 142,75 | 145,05 | 1,47% | 152.085,00 |
| 06.06.2024 | 144,30 | 145,10 | 141,55 | 142,95 | -0,73% | 250.350,00 |
| 05.06.2024 | 144,50 | 144,50 | 143,00 | 144,00 | 0,07% | 191.788,00 |
| 04.06.2024 | 144,70 | 145,90 | 143,75 | 143,90 | -0,48% | 255.640,00 |
| 03.06.2024 | 144,80 | 145,60 | 143,50 | 144,60 | 0,17% | 240.891,00 |
| 31.05.2024 | 143,05 | 144,70 | 142,40 | 144,35 | 0,91% | 660.756,00 |