81,550€
-0,01%
Echtzeit-Aktienkurs BEIERSDORF AG O.N.
Bid:
Ask:
Aktienkurse zur BEIERSDORF AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 81,22 | 81,82 | 80,64 | 81,82 | 0,32% | 418.132,00 |
| 15.10.2026 | 81,90 | 82,46 | 81,10 | 81,56 | 0,69% | 381.466,00 |
| 14.10.2026 | 80,24 | 81,14 | 79,98 | 81,00 | 1,63% | 337.336,00 |
| 13.10.2026 | 79,50 | 80,42 | 79,36 | 79,70 | 0,58% | 197.111,00 |
| 12.10.2026 | 78,48 | 79,40 | 78,44 | 79,24 | 1,41% | 224.780,00 |
| 09.10.2026 | 78,96 | 79,46 | 78,12 | 78,14 | 0,75% | 233.308,00 |
| 08.10.2026 | 76,92 | 77,92 | 76,58 | 77,56 | 0,47% | 276.556,00 |
| 07.10.2026 | 76,38 | 77,52 | 76,30 | 77,20 | 0,99% | 402.033,00 |
| 06.10.2026 | 74,90 | 76,56 | 74,82 | 76,44 | 0,92% | 279.073,00 |
| 05.10.2026 | 75,76 | 76,30 | 75,32 | 75,74 | 0,45% | 221.804,00 |
| 02.10.2026 | 75,62 | 76,02 | 75,16 | 75,40 | -0,48% | 357.085,00 |
| 01.10.2026 | 76,00 | 76,90 | 75,30 | 75,76 | -1,53% | 295.361,00 |
| 30.09.2026 | 78,30 | 78,76 | 76,94 | 76,94 | -0,82% | 304.425,00 |
| 29.09.2026 | 78,22 | 78,90 | 77,48 | 77,58 | -1,25% | 312.179,00 |
| 28.09.2026 | 79,20 | 80,08 | 76,96 | 78,56 | 0,00% | 447.058,00 |
| 25.09.2026 | 77,78 | 79,22 | 77,74 | 78,56 | 0,49% | 408.070,00 |
| 24.09.2026 | 76,00 | 79,02 | 75,78 | 78,18 | 2,98% | 605.518,00 |
| 23.09.2026 | 76,76 | 76,80 | 75,84 | 75,92 | -0,71% | 249.988,00 |
| 22.09.2026 | 74,60 | 76,92 | 74,48 | 76,46 | 2,60% | 249.791,00 |
| 21.09.2026 | 74,20 | 74,98 | 73,78 | 74,52 | 0,30% | 235.310,00 |
| 18.09.2026 | 74,76 | 74,90 | 74,26 | 74,30 | -0,99% | 783.082,00 |
| 17.09.2026 | 74,90 | 75,74 | 74,78 | 75,04 | 0,48% | 257.125,00 |
| 16.09.2026 | 74,66 | 75,10 | 74,14 | 74,68 | 0,24% | 292.484,00 |
| 15.09.2026 | 74,34 | 74,62 | 73,56 | 74,50 | -0,35% | 236.972,00 |
| 14.09.2026 | 73,32 | 75,16 | 73,32 | 74,76 | 1,96% | 324.839,00 |
| 11.09.2026 | 73,34 | 74,30 | 73,24 | 73,32 | -0,03% | 324.009,00 |
| 10.09.2026 | 74,74 | 74,94 | 73,06 | 73,34 | -1,82% | 438.148,00 |
| 09.09.2026 | 74,40 | 75,52 | 74,30 | 74,70 | -2,28% | 398.451,00 |
| 08.09.2026 | 75,26 | 77,50 | 75,10 | 76,44 | 1,11% | 279.150,00 |
| 07.09.2026 | 75,50 | 75,98 | 75,36 | 75,60 | -1,10% | 204.145,00 |
| 04.09.2026 | 76,38 | 76,72 | 75,34 | 76,44 | 0,03% | 361.356,00 |
| 03.09.2026 | 76,50 | 77,66 | 76,38 | 76,42 | -0,78% | 387.918,00 |
| 02.09.2026 | 76,74 | 77,90 | 76,46 | 77,02 | -0,49% | 404.089,00 |
| 01.09.2026 | 79,02 | 79,88 | 77,40 | 77,40 | -2,17% | 655.659,00 |
| 31.08.2026 | 80,42 | 80,62 | 79,12 | 79,12 | -1,62% | 443.966,00 |
| 28.08.2026 | 80,40 | 81,40 | 80,40 | 80,42 | -0,35% | 188.489,00 |
| 27.08.2026 | 80,50 | 80,82 | 79,76 | 80,70 | -0,25% | 185.714,00 |
| 26.08.2026 | 80,72 | 81,64 | 80,72 | 80,90 | 0,75% | 198.413,00 |
| 25.08.2026 | 80,76 | 81,40 | 80,30 | 80,30 | -1,21% | 194.726,00 |
| 24.08.2026 | 79,84 | 81,92 | 79,84 | 81,28 | 2,11% | 252.155,00 |
| 21.08.2026 | 78,70 | 79,90 | 78,36 | 79,60 | 1,20% | 221.609,00 |
| 20.08.2026 | 77,58 | 78,92 | 77,58 | 78,66 | 1,03% | 271.997,00 |
| 19.08.2026 | 76,90 | 77,98 | 76,88 | 77,86 | 1,12% | 297.543,00 |
| 18.08.2026 | 75,50 | 77,54 | 75,30 | 77,00 | 1,00% | 302.773,00 |
| 17.08.2026 | 77,52 | 77,78 | 76,10 | 76,24 | -2,66% | 299.200,00 |
| 14.08.2026 | 78,86 | 79,34 | 78,10 | 78,32 | -0,33% | 155.305,00 |
| 13.08.2026 | 79,16 | 79,54 | 78,56 | 78,58 | -0,33% | 240.069,00 |
| 12.08.2026 | 79,44 | 79,60 | 78,12 | 78,84 | -1,18% | 323.411,00 |
| 11.08.2026 | 79,08 | 80,36 | 79,08 | 79,78 | 0,48% | 243.927,00 |
| 10.08.2026 | 81,26 | 81,26 | 78,64 | 79,40 | -2,22% | 415.473,00 |
| 07.08.2026 | 81,74 | 82,00 | 80,40 | 81,20 | -0,88% | 408.541,00 |
| 06.08.2026 | 81,72 | 82,56 | 80,92 | 81,92 | -0,34% | 492.775,00 |
| 05.08.2026 | 77,00 | 82,20 | 76,72 | 82,20 | 5,12% | 773.189,00 |
| 04.08.2026 | 78,00 | 79,20 | 77,44 | 78,20 | -1,21% | 485.317,00 |
| 03.08.2026 | 81,00 | 82,36 | 74,62 | 79,16 | -1,93% | 1.095.480,00 |
| 31.07.2026 | 80,22 | 80,80 | 79,78 | 80,72 | -0,07% | 244.784,00 |
| 30.07.2026 | 81,42 | 82,94 | 80,66 | 80,78 | -1,13% | 327.526,00 |
| 29.07.2026 | 81,30 | 81,70 | 79,44 | 81,70 | 1,36% | 476.923,00 |
| 28.07.2026 | 80,74 | 81,38 | 79,84 | 80,60 | 1,92% | 678.765,00 |
| 27.07.2026 | 79,14 | 79,66 | 78,20 | 79,08 | 1,99% | 358.499,00 |
| 24.07.2026 | 77,90 | 78,26 | 77,40 | 77,54 | -0,26% | 321.314,00 |
| 23.07.2026 | 78,20 | 78,60 | 77,48 | 77,74 | -1,24% | 417.674,00 |
| 22.07.2026 | 77,46 | 79,94 | 77,06 | 78,72 | 0,25% | 310.702,00 |
| 21.07.2026 | 78,72 | 79,10 | 78,06 | 78,52 | -0,61% | 360.678,00 |
| 20.07.2026 | 78,74 | 79,36 | 78,28 | 79,00 | -0,50% | 213.559,00 |
| 17.07.2026 | 80,92 | 81,14 | 79,40 | 79,40 | -0,70% | 299.490,00 |
| 16.07.2026 | 78,56 | 79,96 | 78,12 | 79,96 | 1,60% | 231.875,00 |
| 15.07.2026 | 77,28 | 78,86 | 77,10 | 78,70 | 0,87% | 246.276,00 |
| 14.07.2026 | 78,42 | 78,54 | 77,20 | 78,02 | -1,14% | 307.263,00 |
| 13.07.2026 | 78,16 | 79,48 | 78,16 | 78,92 | 1,41% | 273.333,00 |
| 10.07.2026 | 77,38 | 78,18 | 76,96 | 77,82 | 1,43% | 338.191,00 |
| 09.07.2026 | 76,36 | 76,92 | 76,02 | 76,72 | -0,52% | 316.453,00 |
| 08.07.2026 | 77,64 | 77,82 | 76,56 | 77,12 | -1,38% | 490.364,00 |
| 07.07.2026 | 77,26 | 79,20 | 76,80 | 78,20 | 3,38% | 536.384,00 |
| 06.07.2026 | 76,94 | 77,34 | 75,14 | 75,64 | -1,15% | 326.226,00 |
| 03.07.2026 | 76,90 | 77,08 | 75,36 | 76,52 | -0,21% | 422.487,00 |
| 02.07.2026 | 77,78 | 78,12 | 76,68 | 76,68 | 0,52% | 573.690,00 |
| 01.07.2026 | 75,12 | 76,48 | 74,96 | 76,28 | 1,25% | 368.883,00 |
| 30.06.2026 | 75,90 | 76,00 | 74,84 | 75,34 | 0,16% | 340.326,00 |
| 29.06.2026 | 75,74 | 75,82 | 74,44 | 75,22 | -0,40% | 304.075,00 |
| 26.06.2026 | 74,02 | 75,54 | 73,90 | 75,52 | 2,14% | 685.871,00 |
| 25.06.2026 | 73,48 | 74,50 | 73,34 | 73,94 | -0,03% | 410.173,00 |
| 24.06.2026 | 71,26 | 74,36 | 71,16 | 73,96 | 3,79% | 599.648,00 |
| 23.06.2026 | 69,70 | 71,68 | 69,32 | 71,26 | 0,08% | 346.002,00 |
| 22.06.2026 | 71,60 | 71,78 | 70,52 | 71,20 | -0,56% | 407.928,00 |
| 19.06.2026 | 72,50 | 72,72 | 71,54 | 71,60 | -1,54% | 959.071,00 |
| 18.06.2026 | 70,96 | 73,06 | 70,64 | 72,72 | 1,42% | 587.924,00 |
| 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 |