72,810€
1,55%
Echtzeit-Aktienkurs Beiersdorf AG
Bid:
Ask:
Aktienkurse zur Beiersdorf AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 71,31 | 73,06 | 70,66 | 72,78 | 1,51% | - |
| 17.06.2026 | 70,20 | 72,02 | 70,20 | 71,70 | 1,27% | 503.810,00 |
| 16.06.2026 | 71,00 | 71,02 | 70,08 | 70,80 | 0,23% | 432.509,00 |
| 15.06.2026 | 71,48 | 71,82 | 70,64 | 70,64 | 0,14% | 328.003,00 |
| 12.06.2026 | 70,60 | 71,50 | 70,18 | 70,54 | 0,37% | 366.329,00 |
| 11.06.2026 | 70,32 | 70,82 | 69,82 | 70,28 | -0,65% | 397.438,00 |
| 10.06.2026 | 70,00 | 70,74 | 69,26 | 70,74 | 0,28% | 341.497,00 |
| 09.06.2026 | 68,50 | 71,10 | 68,40 | 70,54 | 2,47% | 392.168,00 |
| 08.06.2026 | 69,80 | 70,06 | 68,68 | 68,84 | -1,66% | 318.878,00 |
| 05.06.2026 | 67,82 | 70,08 | 67,70 | 70,00 | 3,61% | 586.789,00 |
| 04.06.2026 | 67,50 | 68,30 | 67,08 | 67,56 | 0,39% | 308.355,00 |
| 03.06.2026 | 68,00 | 68,24 | 67,30 | 67,30 | -1,44% | 411.567,00 |
| 02.06.2026 | 68,44 | 69,68 | 67,82 | 68,28 | -0,50% | 484.897,00 |
| 01.06.2026 | 69,50 | 69,82 | 68,48 | 68,62 | -0,81% | 723.001,00 |
| 29.05.2026 | 73,00 | 73,00 | 68,56 | 69,18 | -3,54% | 1.640.960,00 |
| 28.05.2026 | 72,80 | 73,28 | 71,72 | 71,72 | -2,08% | 427.620,00 |
| 27.05.2026 | 72,12 | 73,84 | 72,12 | 73,24 | 2,06% | 541.049,00 |
| 26.05.2026 | 72,82 | 72,92 | 71,32 | 71,76 | -1,32% | 344.750,00 |
| 25.05.2026 | 72,82 | 73,46 | 72,72 | 72,72 | 0,25% | 174.354,00 |
| 22.05.2026 | 73,22 | 73,32 | 72,02 | 72,54 | 0,06% | 331.951,00 |
| 21.05.2026 | 72,00 | 72,72 | 71,82 | 72,50 | 0,69% | 288.836,00 |
| 20.05.2026 | 69,52 | 72,34 | 69,52 | 72,00 | 2,01% | 371.258,00 |
| 19.05.2026 | 70,56 | 71,02 | 69,82 | 70,58 | 0,48% | 376.071,00 |
| 18.05.2026 | 69,34 | 70,86 | 69,10 | 70,24 | 0,26% | 673.948,00 |
| 15.05.2026 | 70,22 | 70,86 | 69,68 | 70,06 | -0,74% | 442.243,00 |
| 14.05.2026 | 70,50 | 70,74 | 70,12 | 70,58 | 1,00% | 378.602,00 |
| 13.05.2026 | 70,42 | 70,60 | 69,70 | 69,88 | -1,36% | 475.618,00 |
| 12.05.2026 | 69,94 | 71,10 | 69,78 | 70,84 | 1,00% | 391.791,00 |
| 11.05.2026 | 71,68 | 71,80 | 70,00 | 70,14 | -2,72% | 452.561,00 |
| 08.05.2026 | 72,50 | 72,86 | 71,90 | 72,10 | -0,93% | 292.682,00 |
| 07.05.2026 | 72,98 | 73,36 | 72,32 | 72,78 | 0,66% | 458.693,00 |
| 06.05.2026 | 72,00 | 73,14 | 71,62 | 72,30 | 1,83% | 312.491,00 |
| 05.05.2026 | 70,32 | 71,08 | 70,28 | 71,00 | 0,88% | 384.297,00 |
| 04.05.2026 | 70,62 | 71,08 | 70,22 | 70,38 | -0,28% | 277.432,00 |
| 30.04.2026 | 69,38 | 70,68 | 69,16 | 70,58 | 0,60% | 433.260,00 |
| 29.04.2026 | 71,60 | 71,68 | 70,16 | 70,16 | -2,85% | 515.227,00 |
| 28.04.2026 | 72,00 | 72,54 | 71,80 | 72,22 | -0,11% | 279.266,00 |
| 27.04.2026 | 72,00 | 72,60 | 71,58 | 72,30 | 0,22% | 402.354,00 |
| 24.04.2026 | 72,62 | 73,42 | 72,14 | 72,14 | -2,65% | 434.039,00 |
| 23.04.2026 | 74,10 | 75,10 | 73,80 | 74,10 | 0,05% | 334.146,00 |
| 22.04.2026 | 74,06 | 75,92 | 74,06 | 74,06 | -0,86% | 580.248,00 |
| 21.04.2026 | 76,86 | 77,34 | 74,56 | 74,70 | -3,46% | 1.104.489,00 |
| 20.04.2026 | 77,26 | 78,20 | 77,06 | 77,38 | -1,48% | 374.862,00 |
| 17.04.2026 | 76,80 | 79,18 | 76,80 | 78,54 | 2,83% | 411.103,00 |
| 16.04.2026 | 76,80 | 77,46 | 76,34 | 76,38 | -0,13% | 294.278,00 |
| 15.04.2026 | 76,20 | 76,48 | 75,62 | 76,48 | 0,79% | 302.497,00 |
| 14.04.2026 | 74,98 | 76,08 | 74,80 | 75,88 | 1,44% | 319.502,00 |
| 13.04.2026 | 74,38 | 74,80 | 74,00 | 74,80 | -0,66% | 362.080,00 |
| 10.04.2026 | 75,54 | 76,34 | 75,30 | 75,30 | -0,53% | 346.053,00 |
| 09.04.2026 | 75,66 | 75,82 | 74,74 | 75,70 | -0,42% | 322.273,00 |
| 08.04.2026 | 76,80 | 77,36 | 75,86 | 76,02 | 3,29% | 588.965,00 |
| 07.04.2026 | 76,40 | 76,72 | 73,28 | 73,60 | -2,70% | 404.886,00 |
| 02.04.2026 | 75,14 | 75,98 | 74,94 | 75,64 | -0,60% | 341.236,00 |
| 01.04.2026 | 77,86 | 77,86 | 76,10 | 76,10 | -0,63% | 704.236,00 |
| 31.03.2026 | 77,10 | 77,22 | 76,00 | 76,58 | 0,21% | 504.629,00 |
| 30.03.2026 | 75,08 | 76,42 | 74,32 | 76,42 | 2,17% | 618.025,00 |
| 27.03.2026 | 75,00 | 75,46 | 74,80 | 74,80 | -0,56% | 472.996,00 |
| 26.03.2026 | 74,80 | 76,02 | 74,60 | 75,22 | 0,35% | 500.771,00 |
| 25.03.2026 | 74,38 | 75,28 | 73,92 | 74,96 | 1,76% | 725.775,00 |
| 24.03.2026 | 72,98 | 74,14 | 72,78 | 73,66 | 1,49% | 486.417,00 |
| 23.03.2026 | 71,50 | 74,18 | 71,10 | 72,58 | -0,22% | 633.288,00 |
| 20.03.2026 | 73,64 | 73,94 | 72,70 | 72,74 | -0,14% | 1.125.598,00 |
| 19.03.2026 | 73,48 | 73,54 | 72,06 | 72,84 | -1,91% | 782.243,00 |
| 18.03.2026 | 74,00 | 75,46 | 73,56 | 74,26 | -0,40% | 650.679,00 |
| 17.03.2026 | 76,58 | 76,66 | 74,28 | 74,56 | -2,41% | 876.149,00 |
| 16.03.2026 | 77,64 | 77,96 | 76,14 | 76,40 | -2,60% | 577.953,00 |
| 13.03.2026 | 77,66 | 78,94 | 77,64 | 78,44 | -0,48% | 286.573,00 |
| 12.03.2026 | 78,34 | 79,68 | 77,84 | 78,82 | -0,33% | 446.230,00 |
| 11.03.2026 | 80,02 | 80,84 | 78,92 | 79,08 | -1,81% | 571.463,00 |
| 10.03.2026 | 80,22 | 81,40 | 80,08 | 80,54 | -0,54% | 546.684,00 |
| 09.03.2026 | 84,08 | 84,10 | 80,98 | 80,98 | -3,71% | 464.047,00 |
| 06.03.2026 | 82,00 | 85,00 | 81,88 | 84,10 | 1,89% | 725.005,00 |
| 05.03.2026 | 83,38 | 84,20 | 81,82 | 82,54 | -1,41% | 683.844,00 |
| 04.03.2026 | 84,30 | 85,08 | 82,92 | 83,72 | 0,07% | 917.950,00 |
| 03.03.2026 | 94,80 | 94,80 | 83,44 | 83,66 | -20,13% | 2.669.596,00 |
| 02.03.2026 | 105,40 | 105,85 | 103,55 | 104,75 | -2,69% | 411.396,00 |
| 27.02.2026 | 105,35 | 107,65 | 105,35 | 107,65 | 1,70% | 321.539,00 |
| 26.02.2026 | 105,30 | 106,95 | 105,05 | 105,85 | 0,19% | 243.233,00 |
| 25.02.2026 | 105,05 | 108,20 | 103,60 | 105,65 | -3,69% | 548.452,00 |
| 24.02.2026 | 108,15 | 110,15 | 108,10 | 109,70 | 1,76% | 366.617,00 |
| 23.02.2026 | 106,50 | 108,55 | 106,25 | 107,80 | 1,22% | 223.557,00 |
| 20.02.2026 | 105,60 | 106,70 | 105,15 | 106,50 | -0,05% | 306.463,00 |
| 19.02.2026 | 105,95 | 106,95 | 105,55 | 106,55 | 0,24% | 201.870,00 |
| 18.02.2026 | 105,70 | 106,70 | 105,45 | 106,30 | 0,28% | 192.718,00 |
| 17.02.2026 | 105,20 | 107,70 | 105,20 | 106,00 | 0,47% | 259.642,00 |
| 16.02.2026 | 106,65 | 107,30 | 105,35 | 105,50 | -0,94% | 308.481,00 |
| 13.02.2026 | 103,50 | 107,25 | 103,30 | 106,50 | 1,28% | 504.657,00 |
| 12.02.2026 | 104,40 | 105,25 | 103,35 | 105,15 | 1,30% | 276.544,00 |
| 11.02.2026 | 104,70 | 104,90 | 103,45 | 103,80 | -0,91% | 235.363,00 |
| 10.02.2026 | 103,15 | 104,75 | 102,70 | 104,75 | 2,10% | 247.394,00 |
| 09.02.2026 | 102,85 | 103,40 | 102,40 | 102,60 | -0,68% | 183.000,00 |
| 06.02.2026 | 102,50 | 104,40 | 102,20 | 103,30 | -1,29% | 333.076,00 |
| 05.02.2026 | 105,25 | 105,30 | 102,50 | 104,65 | 0,67% | 404.260,00 |
| 04.02.2026 | 99,90 | 104,00 | 99,56 | 103,95 | 4,60% | 576.054,00 |
| 03.02.2026 | 98,76 | 99,46 | 97,68 | 99,38 | 0,89% | 228.280,00 |
| 02.02.2026 | 102,30 | 102,30 | 98,50 | 98,50 | -1,94% | 307.595,00 |
| 30.01.2026 | 99,22 | 100,45 | 99,00 | 100,45 | 1,44% | 392.421,00 |
| 29.01.2026 | 97,44 | 99,02 | 97,06 | 99,02 | 1,50% | 459.037,00 |
| 28.01.2026 | 96,14 | 97,56 | 95,30 | 97,56 | 0,85% | 356.677,00 |
| 27.01.2026 | 97,14 | 97,42 | 95,54 | 96,74 | -0,74% | 360.937,00 |