119,725€
0,74%
Echtzeit-Aktienkurs Beiersdorf AG
Bid:
Ask:
Aktienkurse zur Beiersdorf AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 118,55 | 119,45 | 118,55 | 119,45 | 0,50% | 7,00 |
| 05.06.2025 | 118,55 | 119,85 | 118,55 | 118,85 | 1,58% | 192,00 |
| 04.06.2025 | 117,40 | 117,40 | 117,00 | 117,00 | 0,34% | - |
| 03.06.2025 | 118,35 | 118,35 | 116,60 | 116,60 | -1,81% | 230,00 |
| 02.06.2025 | 120,70 | 120,70 | 118,70 | 118,75 | -1,41% | 177,00 |
| 30.05.2025 | 120,45 | 120,45 | 120,45 | 120,45 | 0,21% | - |
| 29.05.2025 | 121,10 | 121,10 | 120,20 | 120,20 | -0,17% | 71,00 |
| 28.05.2025 | 122,65 | 122,65 | 120,40 | 120,40 | -0,17% | 158,00 |
| 27.05.2025 | 120,40 | 120,60 | 120,40 | 120,60 | -0,37% | 20,00 |
| 26.05.2025 | 120,80 | 121,05 | 120,80 | 121,05 | 0,83% | 1,00 |
| 23.05.2025 | 120,75 | 120,75 | 119,45 | 120,05 | -0,33% | 70,00 |
| 22.05.2025 | 121,60 | 121,60 | 120,45 | 120,45 | -1,47% | 10,00 |
| 21.05.2025 | 121,25 | 122,35 | 121,15 | 122,25 | 1,03% | 91,00 |
| 20.05.2025 | 120,85 | 121,00 | 120,85 | 121,00 | 0,96% | - |
| 19.05.2025 | 119,85 | 119,85 | 119,85 | 119,85 | -0,17% | - |
| 16.05.2025 | 119,30 | 121,15 | 119,30 | 120,05 | 0,80% | 40,00 |
| 15.05.2025 | 118,25 | 119,10 | 118,25 | 119,10 | 0,25% | 30,00 |
| 14.05.2025 | 119,55 | 119,55 | 118,80 | 118,80 | -2,42% | - |
| 13.05.2025 | 121,70 | 122,15 | 121,70 | 121,75 | -0,61% | 17,00 |
| 12.05.2025 | 121,60 | 122,50 | 120,25 | 122,50 | 1,66% | 33,00 |
| 09.05.2025 | 119,80 | 120,70 | 119,80 | 120,50 | -0,86% | 81,00 |
| 08.05.2025 | 120,25 | 121,55 | 120,15 | 121,55 | 1,25% | 56,00 |
| 07.05.2025 | 121,50 | 121,50 | 118,70 | 120,05 | -3,42% | 229,00 |
| 06.05.2025 | 126,65 | 126,65 | 124,30 | 124,30 | -2,32% | 75,00 |
| 05.05.2025 | 125,05 | 127,25 | 124,20 | 127,25 | 1,52% | 63,00 |
| 02.05.2025 | 125,00 | 125,35 | 123,55 | 125,35 | 1,09% | 252,00 |
| 30.04.2025 | 122,60 | 124,00 | 122,60 | 124,00 | 1,27% | 7,00 |
| 29.04.2025 | 121,25 | 122,45 | 121,25 | 122,45 | 0,74% | 108,00 |
| 28.04.2025 | 119,40 | 121,85 | 119,40 | 121,55 | 0,33% | 129,00 |
| 25.04.2025 | 121,15 | 121,15 | 121,15 | 121,15 | 0,12% | - |
| 24.04.2025 | 120,25 | 121,00 | 120,25 | 121,00 | 0,00% | 101,00 |
| 23.04.2025 | 119,90 | 121,00 | 119,90 | 121,00 | 2,72% | 451,00 |
| 22.04.2025 | 117,50 | 117,85 | 117,50 | 117,80 | -1,38% | 299,00 |
| 17.04.2025 | 119,95 | 120,20 | 119,45 | 119,45 | -0,29% | 60,00 |
| 16.04.2025 | 118,20 | 119,80 | 117,95 | 119,80 | 0,71% | 76,00 |
| 15.04.2025 | 119,05 | 119,85 | 118,00 | 118,95 | 0,93% | 11,00 |
| 14.04.2025 | 116,00 | 117,85 | 116,00 | 117,85 | 1,68% | 222,00 |
| 11.04.2025 | 117,00 | 117,00 | 115,00 | 115,90 | 0,30% | 150,00 |
| 10.04.2025 | 117,85 | 117,85 | 115,55 | 115,55 | -3,71% | 542,00 |
| 09.04.2025 | 114,00 | 120,00 | 111,50 | 120,00 | 4,62% | 277,00 |
| 08.04.2025 | 114,85 | 115,85 | 113,45 | 114,70 | 1,24% | 294,00 |
| 07.04.2025 | 116,80 | 116,80 | 113,30 | 113,30 | -5,23% | 976,00 |
| 04.04.2025 | 120,45 | 124,65 | 119,55 | 119,55 | -0,79% | 262,00 |
| 03.04.2025 | 118,65 | 122,25 | 118,65 | 120,50 | 0,63% | 440,00 |
| 02.04.2025 | 118,40 | 120,10 | 118,40 | 119,75 | 0,55% | 50,00 |
| 01.04.2025 | 119,35 | 119,60 | 119,10 | 119,10 | -0,38% | 52,00 |
| 31.03.2025 | 120,50 | 120,50 | 118,50 | 119,55 | -0,83% | 295,00 |
| 28.03.2025 | 119,65 | 121,15 | 119,65 | 120,55 | 0,71% | 42,00 |
| 27.03.2025 | 117,30 | 119,70 | 117,30 | 119,70 | 1,70% | 25,00 |
| 26.03.2025 | 118,90 | 118,90 | 117,70 | 117,70 | -1,26% | 102,00 |
| 25.03.2025 | 122,05 | 122,05 | 119,20 | 119,20 | -2,53% | 253,00 |
| 24.03.2025 | 128,20 | 128,20 | 122,30 | 122,30 | -3,47% | 388,00 |
| 21.03.2025 | 130,45 | 130,45 | 126,70 | 126,70 | -3,28% | 68,00 |
| 20.03.2025 | 131,15 | 131,15 | 130,45 | 131,00 | -0,08% | 170,00 |
| 19.03.2025 | 131,20 | 131,20 | 130,40 | 131,10 | -0,68% | 245,00 |
| 18.03.2025 | 133,70 | 133,80 | 131,00 | 132,00 | -1,20% | 220,00 |
| 17.03.2025 | 133,85 | 133,85 | 132,70 | 133,60 | -0,37% | 171,00 |
| 14.03.2025 | 133,55 | 134,45 | 133,55 | 134,10 | 0,79% | 70,00 |
| 13.03.2025 | 135,50 | 135,50 | 133,05 | 133,05 | -2,03% | 71,00 |
| 12.03.2025 | 134,35 | 135,80 | 134,35 | 135,80 | 1,34% | 110,00 |
| 11.03.2025 | 135,50 | 135,50 | 134,00 | 134,00 | 0,07% | 133,00 |
| 10.03.2025 | 135,10 | 135,10 | 133,90 | 133,90 | -0,33% | 203,00 |
| 07.03.2025 | 134,30 | 134,35 | 134,30 | 134,35 | -2,50% | 25,00 |
| 06.03.2025 | 137,80 | 137,80 | 137,80 | 137,80 | 0,36% | - |
| 05.03.2025 | 136,65 | 137,30 | 136,65 | 137,30 | 1,48% | 238,00 |
| 04.03.2025 | 133,70 | 136,00 | 133,70 | 135,30 | 0,52% | 229,00 |
| 03.03.2025 | 133,40 | 135,00 | 131,45 | 134,60 | 0,79% | 103,00 |
| 28.02.2025 | 130,40 | 133,55 | 129,90 | 133,55 | 1,56% | 151,00 |
| 27.02.2025 | 125,85 | 131,80 | 125,85 | 131,50 | 3,46% | 180,00 |
| 26.02.2025 | 126,00 | 127,10 | 126,00 | 127,10 | -0,16% | 94,00 |
| 25.02.2025 | 128,40 | 128,40 | 127,30 | 127,30 | -1,32% | 178,00 |
| 24.02.2025 | 128,70 | 129,00 | 128,55 | 129,00 | 0,74% | 68,00 |
| 21.02.2025 | 127,30 | 128,05 | 127,30 | 128,05 | 1,47% | 24,00 |
| 20.02.2025 | 126,75 | 127,20 | 126,20 | 126,20 | -0,63% | 62,00 |
| 19.02.2025 | 127,65 | 128,25 | 126,65 | 127,00 | -0,78% | 194,00 |
| 18.02.2025 | 127,20 | 128,00 | 127,20 | 128,00 | 0,43% | 40,00 |
| 17.02.2025 | 125,20 | 127,45 | 125,20 | 127,45 | 0,79% | 30,00 |
| 14.02.2025 | 126,55 | 126,65 | 126,45 | 126,45 | 0,92% | 710,00 |
| 13.02.2025 | 127,35 | 127,35 | 124,70 | 125,30 | -1,49% | 205,00 |
| 12.02.2025 | 127,85 | 127,85 | 126,00 | 127,20 | -1,01% | 383,00 |
| 11.02.2025 | 127,95 | 128,50 | 127,55 | 128,50 | 1,10% | 100,00 |
| 10.02.2025 | 126,00 | 127,50 | 126,00 | 127,10 | 0,87% | 140,00 |
| 07.02.2025 | 126,25 | 126,25 | 126,00 | 126,00 | -0,63% | - |
| 06.02.2025 | 126,55 | 126,80 | 125,75 | 126,80 | 0,63% | 140,00 |
| 05.02.2025 | 126,05 | 126,70 | 126,00 | 126,00 | -1,18% | 25,00 |
| 04.02.2025 | 129,00 | 129,00 | 127,50 | 127,50 | 0,55% | 210,00 |
| 03.02.2025 | 126,80 | 126,80 | 126,80 | 126,80 | -1,86% | 100,00 |
| 31.01.2025 | 130,85 | 130,85 | 129,15 | 129,20 | -1,26% | 150,00 |
| 30.01.2025 | 127,75 | 130,85 | 127,75 | 130,85 | 3,23% | 230,00 |
| 29.01.2025 | 128,60 | 128,60 | 126,75 | 126,75 | -1,44% | 20,00 |
| 28.01.2025 | 128,95 | 129,05 | 128,60 | 128,60 | 0,00% | 501,00 |
| 27.01.2025 | 124,80 | 128,60 | 124,60 | 128,60 | 0,82% | 916,00 |
| 24.01.2025 | 126,45 | 127,55 | 126,45 | 127,55 | 0,67% | 70,00 |
| 23.01.2025 | 126,70 | 127,30 | 125,70 | 126,70 | -1,02% | 180,00 |
| 22.01.2025 | 124,75 | 128,00 | 124,75 | 128,00 | 2,40% | 137,00 |
| 21.01.2025 | 124,65 | 125,25 | 124,65 | 125,00 | -0,52% | 220,00 |
| 20.01.2025 | 126,40 | 126,60 | 125,65 | 125,65 | -1,02% | 329,00 |
| 17.01.2025 | 124,80 | 126,95 | 124,80 | 126,95 | 2,79% | 100,00 |
| 16.01.2025 | 123,50 | 123,50 | 123,50 | 123,50 | -0,08% | - |
| 15.01.2025 | 123,75 | 123,90 | 122,60 | 123,60 | -0,88% | 265,00 |