14,900€
-0,67%
Echtzeit-Aktienkurs Beiersdorf AG (ADRs)
Bid:
Ask:
Aktienkurse zur Beiersdorf AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 15,05 | 15,20 | 14,95 | 15,15 | -0,33% | - |
| 01.04.2026 | 15,50 | 15,60 | 15,15 | 15,20 | -1,62% | 1.065,00 |
| 31.03.2026 | 15,45 | 15,55 | 15,15 | 15,45 | 1,31% | - |
| 30.03.2026 | 15,00 | 15,30 | 14,85 | 15,25 | 2,01% | - |
| 27.03.2026 | 14,90 | 15,10 | 14,85 | 14,95 | 0,00% | - |
| 26.03.2026 | 15,00 | 15,15 | 14,75 | 14,95 | 0,34% | - |
| 25.03.2026 | 14,90 | 15,05 | 14,70 | 14,90 | 1,36% | - |
| 24.03.2026 | 14,60 | 14,80 | 14,50 | 14,70 | 0,34% | - |
| 23.03.2026 | 14,35 | 14,80 | 14,20 | 14,65 | 0,69% | - |
| 20.03.2026 | 14,70 | 14,80 | 14,50 | 14,55 | -0,68% | - |
| 19.03.2026 | 14,75 | 14,80 | 14,40 | 14,65 | -0,68% | 3.350,00 |
| 18.03.2026 | 14,95 | 15,10 | 14,70 | 14,75 | -1,01% | - |
| 17.03.2026 | 15,30 | 15,40 | 14,85 | 14,90 | -2,93% | - |
| 16.03.2026 | 15,60 | 15,70 | 15,20 | 15,35 | -2,23% | - |
| 13.03.2026 | 15,80 | 15,80 | 15,50 | 15,70 | -0,32% | 3.500,00 |
| 12.03.2026 | 15,90 | 15,95 | 15,60 | 15,75 | -0,94% | - |
| 11.03.2026 | 16,20 | 16,20 | 15,75 | 15,90 | -1,24% | 990,00 |
| 10.03.2026 | 16,30 | 16,40 | 16,05 | 16,10 | -2,13% | - |
| 09.03.2026 | 16,70 | 16,80 | 16,10 | 16,45 | -1,20% | - |
| 06.03.2026 | 16,55 | 16,95 | 16,25 | 16,65 | 1,22% | - |
| 05.03.2026 | 16,80 | 16,90 | 16,35 | 16,45 | -2,08% | 5.810,00 |
| 04.03.2026 | 16,90 | 17,00 | 16,60 | 16,80 | 0,00% | 630,00 |
| 03.03.2026 | 19,40 | 19,75 | 16,70 | 16,80 | -14,29% | 1.931,00 |
| 02.03.2026 | 21,30 | 21,40 | 18,75 | 19,60 | -8,41% | - |
| 27.02.2026 | 21,20 | 21,60 | 21,00 | 21,40 | 0,94% | - |
| 26.02.2026 | 21,20 | 21,40 | 20,80 | 21,20 | 0,00% | - |
| 25.02.2026 | 21,80 | 21,80 | 21,10 | 21,20 | -2,75% | - |
| 24.02.2026 | 21,60 | 22,10 | 21,50 | 21,80 | 0,93% | - |
| 23.02.2026 | 21,20 | 21,80 | 21,20 | 21,60 | 2,86% | - |
| 20.02.2026 | 21,40 | 21,40 | 21,00 | 21,00 | -1,41% | - |
| 19.02.2026 | 21,20 | 21,40 | 21,10 | 21,30 | 0,47% | - |
| 18.02.2026 | 21,40 | 21,40 | 21,00 | 21,20 | 0,00% | - |
| 17.02.2026 | 21,20 | 21,70 | 21,00 | 21,20 | 0,00% | - |
| 16.02.2026 | 21,40 | 21,40 | 21,00 | 21,20 | -0,47% | - |
| 13.02.2026 | 21,00 | 21,50 | 20,60 | 21,30 | 2,40% | - |
| 12.02.2026 | 20,80 | 21,10 | 20,60 | 20,80 | 0,00% | - |
| 11.02.2026 | 21,00 | 21,00 | 20,70 | 20,80 | -0,95% | - |
| 10.02.2026 | 20,60 | 21,10 | 20,60 | 21,00 | 1,94% | - |
| 09.02.2026 | 20,80 | 20,80 | 20,40 | 20,60 | -0,48% | - |
| 06.02.2026 | 21,00 | 21,00 | 20,40 | 20,70 | 0,49% | - |
| 05.02.2026 | 20,80 | 21,00 | 20,50 | 20,60 | -0,96% | - |
| 04.02.2026 | 20,00 | 20,90 | 19,80 | 20,80 | 4,26% | - |
| 03.02.2026 | 19,75 | 20,00 | 19,50 | 19,95 | 1,27% | - |
| 02.02.2026 | 19,95 | 20,40 | 19,70 | 19,70 | -1,75% | - |
| 30.01.2026 | 19,75 | 20,15 | 19,75 | 20,05 | 1,26% | - |
| 29.01.2026 | 19,50 | 19,80 | 19,20 | 19,80 | 2,06% | - |
| 28.01.2026 | 19,75 | 19,75 | 19,10 | 19,40 | 0,00% | - |
| 27.01.2026 | 19,50 | 19,60 | 19,05 | 19,40 | -0,51% | - |
| 26.01.2026 | 19,35 | 19,55 | 19,25 | 19,50 | 1,56% | - |
| 23.01.2026 | 19,80 | 19,80 | 19,20 | 19,20 | -2,78% | - |
| 22.01.2026 | 19,85 | 20,00 | 19,60 | 19,75 | -0,25% | - |
| 21.01.2026 | 19,50 | 19,80 | 19,50 | 19,80 | 1,54% | - |
| 20.01.2026 | 19,30 | 19,50 | 19,20 | 19,50 | 0,26% | - |
| 19.01.2026 | 19,50 | 19,60 | 19,30 | 19,45 | -1,27% | - |
| 16.01.2026 | 19,60 | 19,70 | 19,50 | 19,70 | 0,00% | - |
| 15.01.2026 | 19,70 | 19,75 | 19,60 | 19,70 | 0,25% | - |
| 14.01.2026 | 19,55 | 19,70 | 19,50 | 19,65 | 0,77% | 675,00 |
| 13.01.2026 | 19,60 | 19,80 | 19,50 | 19,50 | -0,51% | 225,00 |
| 12.01.2026 | 19,00 | 19,65 | 19,00 | 19,60 | 4,26% | - |
| 09.01.2026 | 18,60 | 19,05 | 18,55 | 18,80 | 1,08% | - |
| 08.01.2026 | 18,30 | 18,60 | 18,20 | 18,60 | 1,09% | - |
| 07.01.2026 | 19,00 | 19,05 | 18,35 | 18,40 | -3,66% | - |
| 06.01.2026 | 18,80 | 19,10 | 18,55 | 19,10 | 1,60% | - |
| 05.01.2026 | 18,70 | 18,85 | 18,50 | 18,80 | 1,08% | - |
| 02.01.2026 | 18,70 | 18,80 | 18,55 | 18,60 | 1,09% | - |
| 29.12.2025 | 18,20 | 18,70 | 18,20 | 18,40 | -0,54% | - |
| 23.12.2025 | 18,60 | 18,70 | 18,45 | 18,50 | 1,09% | - |
| 22.12.2025 | 18,75 | 18,75 | 18,30 | 18,30 | -1,88% | - |
| 19.12.2025 | 18,85 | 19,05 | 18,60 | 18,65 | -1,06% | - |
| 18.12.2025 | 18,95 | 19,05 | 18,70 | 18,85 | 0,80% | - |
| 17.12.2025 | 18,70 | 19,00 | 18,65 | 18,70 | 0,27% | - |
| 16.12.2025 | 18,80 | 19,00 | 18,65 | 18,65 | -0,80% | - |
| 15.12.2025 | 18,70 | 18,80 | 18,70 | 18,80 | 0,27% | - |
| 12.12.2025 | 18,80 | 18,85 | 18,65 | 18,75 | 0,00% | - |
| 11.12.2025 | 18,50 | 19,15 | 18,40 | 18,75 | 1,35% | - |
| 10.12.2025 | 18,30 | 18,60 | 18,20 | 18,50 | 2,21% | - |
| 09.12.2025 | 17,65 | 18,45 | 17,60 | 18,10 | 3,43% | - |
| 08.12.2025 | 18,20 | 18,20 | 17,50 | 17,50 | -3,85% | - |
| 05.12.2025 | 18,20 | 18,25 | 18,00 | 18,20 | 0,00% | - |
| 04.12.2025 | 18,20 | 18,35 | 18,10 | 18,20 | 0,55% | - |
| 03.12.2025 | 18,25 | 18,25 | 18,05 | 18,10 | 0,56% | - |
| 02.12.2025 | 18,45 | 18,45 | 18,00 | 18,00 | -2,17% | - |
| 01.12.2025 | 18,45 | 18,65 | 18,30 | 18,40 | -0,81% | - |
| 28.11.2025 | 18,50 | 18,60 | 18,45 | 18,55 | 2,49% | - |
| 27.11.2025 | 18,45 | 18,60 | 18,10 | 18,10 | -0,55% | - |
| 26.11.2025 | 18,50 | 18,60 | 18,20 | 18,20 | -0,55% | - |
| 25.11.2025 | 18,10 | 18,30 | 17,90 | 18,30 | 2,81% | - |
| 24.11.2025 | 18,00 | 18,20 | 17,80 | 17,80 | 1,14% | - |
| 21.11.2025 | 17,50 | 17,95 | 17,45 | 17,60 | 1,73% | - |
| 20.11.2025 | 17,90 | 17,90 | 17,30 | 17,30 | -1,14% | - |
| 19.11.2025 | 17,80 | 17,90 | 17,50 | 17,50 | -2,23% | - |
| 18.11.2025 | 17,95 | 17,95 | 17,80 | 17,90 | 0,00% | - |
| 17.11.2025 | 18,30 | 18,35 | 17,90 | 17,90 | -2,45% | - |
| 14.11.2025 | 18,35 | 18,45 | 18,15 | 18,35 | -0,27% | - |
| 13.11.2025 | 18,85 | 18,85 | 18,40 | 18,40 | -2,13% | - |
| 12.11.2025 | 18,85 | 18,90 | 18,75 | 18,80 | 1,08% | - |
| 11.11.2025 | 18,55 | 18,90 | 18,55 | 18,60 | 1,09% | - |
| 10.11.2025 | 18,90 | 18,95 | 18,40 | 18,40 | 1,10% | - |
| 07.11.2025 | 18,60 | 18,80 | 18,20 | 18,20 | -1,09% | - |
| 06.11.2025 | 18,65 | 18,85 | 18,40 | 18,40 | -0,54% | - |