88,320€
-2,71%
Echtzeit-Aktienkurs BEIERSDORF AG O.N.
Bid:
Ask:
Aktienkurse zur BEIERSDORF AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2025 | 90,04 | 90,48 | 88,08 | 88,08 | -2,97% | 314.425,00 |
| 05.12.2025 | 90,30 | 91,16 | 90,08 | 90,78 | 0,04% | 449.570,00 |
| 04.12.2025 | 90,28 | 91,62 | 90,28 | 90,74 | 0,15% | 219.047,00 |
| 03.12.2025 | 90,60 | 91,30 | 90,22 | 90,60 | -0,33% | 202.477,00 |
| 02.12.2025 | 92,06 | 92,14 | 90,12 | 90,90 | -0,85% | 287.769,00 |
| 01.12.2025 | 92,56 | 93,24 | 91,48 | 91,68 | -1,06% | 301.378,00 |
| 28.11.2025 | 92,52 | 92,98 | 92,38 | 92,66 | 0,35% | 340.482,00 |
| 27.11.2025 | 92,30 | 92,74 | 91,78 | 92,34 | 0,30% | 145.415,00 |
| 26.11.2025 | 92,40 | 92,76 | 91,48 | 92,06 | -0,09% | 300.311,00 |
| 25.11.2025 | 90,10 | 92,20 | 89,52 | 92,14 | 2,04% | 310.957,00 |
| 24.11.2025 | 90,04 | 91,06 | 89,78 | 90,30 | 1,23% | 540.051,00 |
| 21.11.2025 | 87,74 | 89,58 | 87,70 | 89,20 | 1,64% | 366.380,00 |
| 20.11.2025 | 88,98 | 89,26 | 87,34 | 87,76 | -1,04% | 318.083,00 |
| 19.11.2025 | 88,90 | 89,46 | 88,68 | 88,68 | -0,38% | 174.930,00 |
| 18.11.2025 | 89,42 | 89,84 | 88,84 | 89,02 | -1,15% | 249.272,00 |
| 17.11.2025 | 91,40 | 91,52 | 90,04 | 90,06 | -1,31% | 250.568,00 |
| 14.11.2025 | 92,02 | 92,26 | 90,84 | 91,26 | -0,89% | 248.454,00 |
| 13.11.2025 | 94,00 | 94,28 | 91,92 | 92,08 | -1,67% | 241.560,00 |
| 12.11.2025 | 94,22 | 94,66 | 93,64 | 93,64 | -0,23% | 226.089,00 |
| 11.11.2025 | 93,24 | 94,60 | 93,06 | 93,86 | 1,23% | 154.269,00 |
| 10.11.2025 | 94,00 | 94,48 | 92,50 | 92,72 | -0,92% | 198.589,00 |
| 07.11.2025 | 93,16 | 93,92 | 92,66 | 93,58 | 0,32% | 413.299,00 |
| 06.11.2025 | 93,54 | 94,42 | 92,90 | 93,28 | -0,13% | 571.171,00 |
| 05.11.2025 | 92,88 | 93,42 | 92,68 | 93,40 | 0,60% | 309.860,00 |
| 04.11.2025 | 91,00 | 92,94 | 90,94 | 92,84 | 1,46% | 289.844,00 |
| 03.11.2025 | 91,22 | 92,22 | 90,88 | 91,50 | -0,24% | 245.571,00 |
| 31.10.2025 | 92,20 | 92,62 | 91,48 | 91,72 | -0,28% | 352.902,00 |
| 30.10.2025 | 91,50 | 92,18 | 91,00 | 91,98 | 0,55% | 216.387,00 |
| 29.10.2025 | 92,10 | 92,38 | 90,72 | 91,48 | -1,08% | 265.519,00 |
| 28.10.2025 | 94,12 | 94,66 | 92,48 | 92,48 | -1,60% | 286.563,00 |
| 27.10.2025 | 94,56 | 94,76 | 92,92 | 93,98 | -1,03% | 351.874,00 |
| 24.10.2025 | 96,22 | 96,58 | 94,50 | 94,96 | -1,49% | 471.056,00 |
| 23.10.2025 | 95,00 | 97,38 | 95,00 | 96,40 | 0,29% | 779.501,00 |
| 22.10.2025 | 95,00 | 96,20 | 93,98 | 96,12 | 0,48% | 403.425,00 |
| 21.10.2025 | 96,22 | 96,34 | 95,20 | 95,66 | -0,50% | 273.277,00 |
| 20.10.2025 | 94,92 | 96,24 | 94,92 | 96,14 | 1,26% | 368.583,00 |
| 17.10.2025 | 93,22 | 95,50 | 93,08 | 94,94 | 1,65% | 404.368,00 |
| 16.10.2025 | 92,68 | 93,44 | 92,30 | 93,40 | 1,10% | 294.590,00 |
| 15.10.2025 | 91,40 | 92,42 | 91,40 | 92,38 | 1,90% | 306.616,00 |
| 14.10.2025 | 90,52 | 91,56 | 90,44 | 90,66 | 0,47% | 253.750,00 |
| 13.10.2025 | 90,98 | 91,06 | 90,18 | 90,24 | -0,22% | 165.709,00 |
| 10.10.2025 | 91,56 | 91,90 | 90,26 | 90,44 | -0,33% | 252.006,00 |
| 09.10.2025 | 91,90 | 91,90 | 90,34 | 90,74 | -1,24% | 323.283,00 |
| 08.10.2025 | 91,58 | 92,00 | 90,72 | 91,88 | 0,17% | 272.616,00 |
| 07.10.2025 | 91,00 | 91,78 | 90,98 | 91,72 | 0,99% | 248.930,00 |
| 06.10.2025 | 90,56 | 91,14 | 90,04 | 90,82 | 0,33% | 321.539,00 |
| 03.10.2025 | 90,70 | 90,90 | 90,04 | 90,52 | -0,29% | 229.642,00 |
| 02.10.2025 | 89,02 | 90,78 | 88,86 | 90,78 | 2,34% | 345.715,00 |
| 01.10.2025 | 89,10 | 89,82 | 88,46 | 88,70 | -0,34% | 260.650,00 |
| 30.09.2025 | 88,04 | 89,42 | 87,98 | 89,00 | 0,59% | 239.866,00 |
| 29.09.2025 | 88,42 | 88,92 | 87,68 | 88,48 | 0,07% | 223.869,00 |
| 26.09.2025 | 87,76 | 88,42 | 87,02 | 88,42 | 1,28% | 363.653,00 |
| 25.09.2025 | 88,16 | 89,14 | 87,30 | 87,30 | -1,22% | 414.379,00 |
| 24.09.2025 | 89,42 | 89,56 | 88,30 | 88,38 | -1,30% | 481.163,00 |
| 23.09.2025 | 88,88 | 90,02 | 88,46 | 89,54 | 0,65% | 312.350,00 |
| 22.09.2025 | 90,00 | 90,50 | 88,96 | 88,96 | -1,00% | 311.924,00 |
| 19.09.2025 | 91,08 | 91,20 | 89,70 | 89,86 | -1,79% | 1.260.996,00 |
| 18.09.2025 | 92,76 | 92,96 | 90,44 | 91,50 | -1,70% | 385.618,00 |
| 17.09.2025 | 91,62 | 93,08 | 91,34 | 93,08 | 1,02% | 687.526,00 |
| 16.09.2025 | 92,36 | 93,70 | 91,96 | 92,14 | -2,66% | 382.384,00 |
| 15.09.2025 | 94,66 | 95,36 | 94,20 | 94,66 | 0,28% | 232.972,00 |
| 12.09.2025 | 94,96 | 95,18 | 94,38 | 94,40 | -0,11% | 318.207,00 |
| 11.09.2025 | 95,80 | 96,08 | 94,50 | 94,50 | -0,98% | 347.130,00 |
| 10.09.2025 | 97,00 | 97,80 | 95,36 | 95,44 | -2,21% | 311.734,00 |
| 09.09.2025 | 97,90 | 99,48 | 97,60 | 97,60 | -0,35% | 311.178,00 |
| 08.09.2025 | 96,98 | 97,94 | 96,42 | 97,94 | 0,64% | 279.577,00 |
| 05.09.2025 | 98,98 | 98,98 | 96,90 | 97,32 | -1,60% | 338.074,00 |
| 04.09.2025 | 98,10 | 99,44 | 98,02 | 98,90 | 0,92% | 328.418,00 |
| 03.09.2025 | 97,76 | 98,14 | 97,10 | 98,00 | 0,43% | 176.464,00 |
| 02.09.2025 | 97,34 | 99,82 | 96,74 | 97,58 | -0,16% | 346.890,00 |
| 01.09.2025 | 98,56 | 99,00 | 97,54 | 97,74 | -0,51% | 120.153,00 |
| 29.08.2025 | 99,24 | 99,66 | 98,24 | 98,24 | -1,09% | 254.680,00 |
| 28.08.2025 | 99,14 | 100,40 | 99,06 | 99,32 | 0,40% | 180.382,00 |
| 27.08.2025 | 98,76 | 99,36 | 98,72 | 98,92 | 0,24% | 132.323,00 |
| 26.08.2025 | 98,50 | 100,05 | 98,40 | 98,68 | -0,50% | 780.161,00 |
| 25.08.2025 | 99,40 | 100,25 | 98,96 | 99,18 | -0,38% | 193.091,00 |
| 22.08.2025 | 100,45 | 100,95 | 99,28 | 99,56 | -1,18% | 259.576,00 |
| 21.08.2025 | 102,85 | 102,85 | 100,25 | 100,75 | -2,14% | 307.050,00 |
| 20.08.2025 | 103,05 | 103,40 | 101,75 | 102,95 | 0,05% | 219.629,00 |
| 19.08.2025 | 102,65 | 103,55 | 102,55 | 102,90 | 0,19% | 218.255,00 |
| 18.08.2025 | 101,85 | 102,80 | 101,65 | 102,70 | 0,88% | 343.880,00 |
| 15.08.2025 | 101,10 | 103,25 | 101,10 | 101,80 | 0,69% | 386.700,00 |
| 14.08.2025 | 102,65 | 102,65 | 100,85 | 101,10 | 0,00% | 402.891,00 |
| 13.08.2025 | 98,34 | 101,40 | 98,34 | 101,10 | 2,45% | 382.472,00 |
| 12.08.2025 | 99,32 | 99,84 | 98,22 | 98,68 | -0,36% | 433.914,00 |
| 11.08.2025 | 100,85 | 101,55 | 99,04 | 99,04 | -1,60% | 347.233,00 |
| 08.08.2025 | 100,90 | 102,30 | 100,25 | 100,65 | 0,00% | 373.345,00 |
| 07.08.2025 | 98,06 | 101,05 | 98,02 | 100,65 | 3,13% | 558.972,00 |
| 06.08.2025 | 99,50 | 99,74 | 92,52 | 97,60 | -8,36% | 2.276.719,00 |
| 05.08.2025 | 108,40 | 108,80 | 106,15 | 106,50 | -1,75% | 536.683,00 |
| 04.08.2025 | 108,15 | 108,60 | 107,75 | 108,40 | 0,18% | 272.062,00 |
| 01.08.2025 | 108,45 | 108,95 | 107,45 | 108,20 | -0,73% | 326.880,00 |
| 31.07.2025 | 109,90 | 110,70 | 108,75 | 109,00 | -1,13% | 264.381,00 |
| 30.07.2025 | 110,65 | 111,50 | 110,25 | 110,25 | -0,41% | 226.181,00 |
| 29.07.2025 | 111,40 | 111,90 | 110,05 | 110,70 | -0,49% | 180.901,00 |
| 28.07.2025 | 112,60 | 112,85 | 110,65 | 111,25 | -0,27% | 209.219,00 |
| 25.07.2025 | 111,15 | 111,90 | 110,60 | 111,55 | 0,00% | 186.839,00 |
| 24.07.2025 | 112,15 | 113,10 | 111,15 | 111,55 | 0,41% | 332.417,00 |
| 23.07.2025 | 110,50 | 111,30 | 109,60 | 111,10 | 2,21% | 358.593,00 |
| 22.07.2025 | 107,10 | 108,80 | 106,95 | 108,70 | 1,21% | 340.515,00 |