89,030€
-8,22%
Echtzeit-Aktienkurs Beiersdorf AG
Bid:
Ask:
Aktienkurse zur Beiersdorf AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2026 | 96,49 | 96,49 | 88,69 | 89,15 | -8,09% | 878,00 |
| 02.03.2026 | 105,25 | 105,50 | 97,00 | 97,00 | -9,18% | 1.148,00 |
| 27.02.2026 | 105,35 | 106,80 | 105,35 | 106,80 | 0,47% | 30,00 |
| 26.02.2026 | 105,25 | 106,30 | 105,25 | 106,30 | 0,28% | 765,00 |
| 25.02.2026 | 107,95 | 107,95 | 106,00 | 106,00 | -3,02% | 100,00 |
| 24.02.2026 | 107,40 | 109,80 | 107,40 | 109,30 | 1,96% | 675,00 |
| 23.02.2026 | 105,55 | 108,00 | 105,55 | 107,20 | 0,09% | 2.449,00 |
| 20.02.2026 | 106,10 | 107,10 | 106,10 | 107,10 | 1,09% | 35,00 |
| 19.02.2026 | 104,55 | 106,30 | 104,55 | 105,95 | 0,05% | 16,00 |
| 18.02.2026 | 105,75 | 105,90 | 105,75 | 105,90 | 0,14% | 30,00 |
| 17.02.2026 | 104,85 | 107,15 | 104,85 | 105,75 | -0,33% | 291,00 |
| 16.02.2026 | 106,65 | 107,00 | 105,90 | 106,10 | 1,68% | 165,00 |
| 13.02.2026 | 102,85 | 104,35 | 102,85 | 104,35 | 0,72% | 300,00 |
| 12.02.2026 | 103,40 | 104,10 | 103,40 | 103,60 | 0,58% | 160,00 |
| 11.02.2026 | 104,25 | 104,70 | 103,00 | 103,00 | -0,10% | 1.538,00 |
| 10.02.2026 | 102,40 | 103,10 | 102,40 | 103,10 | -0,05% | 120,00 |
| 09.02.2026 | 103,10 | 103,15 | 103,10 | 103,15 | 0,34% | 30,00 |
| 06.02.2026 | 103,55 | 104,75 | 102,80 | 102,80 | -1,25% | 463,00 |
| 05.02.2026 | 103,20 | 104,10 | 103,00 | 104,10 | 1,07% | 666,00 |
| 04.02.2026 | 100,00 | 103,00 | 99,44 | 103,00 | 4,23% | 674,00 |
| 03.02.2026 | 99,40 | 99,40 | 98,12 | 98,82 | -0,20% | 65,00 |
| 02.02.2026 | 99,22 | 100,75 | 98,26 | 99,02 | -0,26% | 97,00 |
| 30.01.2026 | 98,50 | 99,28 | 98,50 | 99,28 | 0,40% | 15,00 |
| 29.01.2026 | 97,42 | 99,00 | 97,02 | 98,88 | 2,91% | 89,00 |
| 28.01.2026 | 96,52 | 96,52 | 95,72 | 96,08 | -1,76% | 30,00 |
| 27.01.2026 | 97,40 | 97,80 | 96,24 | 97,80 | -0,14% | 155,00 |
| 26.01.2026 | 96,60 | 97,94 | 96,60 | 97,94 | 0,49% | 151,00 |
| 23.01.2026 | 98,34 | 98,34 | 97,46 | 97,46 | -1,73% | 50,00 |
| 22.01.2026 | 98,72 | 99,40 | 97,80 | 99,18 | 1,47% | 225,00 |
| 21.01.2026 | 97,08 | 98,20 | 97,08 | 97,74 | 1,10% | 2.050,00 |
| 20.01.2026 | 96,16 | 96,68 | 96,16 | 96,68 | -0,49% | 65,00 |
| 19.01.2026 | 97,06 | 97,50 | 96,84 | 97,16 | -1,84% | 395,00 |
| 16.01.2026 | 97,48 | 98,98 | 97,48 | 98,98 | 0,81% | 351,00 |
| 15.01.2026 | 98,24 | 98,72 | 98,18 | 98,18 | 0,35% | 665,00 |
| 14.01.2026 | 97,24 | 98,48 | 97,24 | 97,84 | -0,22% | 612,00 |
| 13.01.2026 | 97,86 | 98,94 | 97,78 | 98,06 | 0,88% | 1.390,00 |
| 12.01.2026 | 97,08 | 97,82 | 96,42 | 97,20 | 3,27% | 657,00 |
| 09.01.2026 | 92,60 | 94,12 | 92,60 | 94,12 | 0,94% | 70,00 |
| 08.01.2026 | 91,38 | 93,24 | 91,38 | 93,24 | -1,85% | 90,00 |
| 07.01.2026 | 94,64 | 95,00 | 94,64 | 95,00 | 0,36% | 39,00 |
| 06.01.2026 | 93,64 | 94,66 | 93,64 | 94,66 | 1,18% | 12,00 |
| 05.01.2026 | 93,20 | 94,26 | 93,20 | 93,56 | 0,84% | 220,00 |
| 02.01.2026 | 93,72 | 93,72 | 92,78 | 92,78 | -0,39% | 490,00 |
| 30.12.2025 | 92,62 | 93,14 | 92,62 | 93,14 | -0,11% | 70,00 |
| 29.12.2025 | 92,40 | 93,30 | 92,40 | 93,24 | 0,21% | 313,00 |
| 23.12.2025 | 92,70 | 93,04 | 92,70 | 93,04 | 0,06% | 31,00 |
| 22.12.2025 | 93,22 | 93,22 | 92,42 | 92,98 | -0,98% | 3.594,00 |
| 19.12.2025 | 94,14 | 94,74 | 93,90 | 93,90 | -0,36% | 1.300,00 |
| 18.12.2025 | 93,94 | 94,58 | 93,94 | 94,24 | -1,24% | 150,00 |
| 17.12.2025 | 93,00 | 95,42 | 93,00 | 95,42 | 1,04% | 153,00 |
| 16.12.2025 | 93,46 | 94,44 | 93,46 | 94,44 | -0,34% | 1.000,00 |
| 15.12.2025 | 93,02 | 94,76 | 93,02 | 94,76 | 2,00% | 1.046,00 |
| 12.12.2025 | 93,72 | 93,72 | 92,90 | 92,90 | -1,32% | 30,00 |
| 11.12.2025 | 92,12 | 94,14 | 92,12 | 94,14 | 0,81% | 39,00 |
| 10.12.2025 | 91,94 | 93,38 | 91,94 | 93,38 | 1,41% | 167,00 |
| 09.12.2025 | 88,04 | 92,08 | 88,04 | 92,08 | 3,58% | 380,00 |
| 08.12.2025 | 90,26 | 90,26 | 88,90 | 88,90 | -2,11% | 662,00 |
| 05.12.2025 | 90,72 | 90,82 | 90,72 | 90,82 | -0,35% | 5,00 |
| 04.12.2025 | 90,34 | 91,26 | 90,34 | 91,14 | 0,07% | 387,00 |
| 03.12.2025 | 90,72 | 91,08 | 90,72 | 91,08 | -0,87% | 90,00 |
| 02.12.2025 | 91,22 | 91,88 | 91,22 | 91,88 | 0,59% | 50,00 |
| 01.12.2025 | 92,22 | 92,22 | 91,34 | 91,34 | -1,87% | 30,00 |
| 28.11.2025 | 92,06 | 93,08 | 92,06 | 93,08 | 0,00% | 71,00 |
| 27.11.2025 | 92,50 | 93,08 | 92,44 | 93,08 | 1,33% | 72,00 |
| 26.11.2025 | 91,86 | 91,86 | 91,86 | 91,86 | -0,15% | - |
| 25.11.2025 | 90,88 | 92,00 | 90,26 | 92,00 | 1,86% | 222,00 |
| 24.11.2025 | 90,58 | 90,58 | 89,98 | 90,32 | 1,46% | 196,00 |
| 21.11.2025 | 86,96 | 89,02 | 86,96 | 89,02 | 2,09% | 210,00 |
| 20.11.2025 | 88,72 | 88,72 | 87,20 | 87,20 | -2,70% | 497,00 |
| 19.11.2025 | 88,82 | 89,62 | 88,82 | 89,62 | 0,25% | 120,00 |
| 18.11.2025 | 89,32 | 89,40 | 89,32 | 89,40 | -0,67% | 40,00 |
| 17.11.2025 | 90,92 | 91,00 | 90,00 | 90,00 | -0,02% | 1.137,00 |
| 14.11.2025 | 91,42 | 91,96 | 90,02 | 90,02 | -2,55% | 250,00 |
| 13.11.2025 | 93,44 | 93,44 | 92,04 | 92,38 | -0,96% | 350,00 |
| 12.11.2025 | 93,70 | 94,22 | 93,28 | 93,28 | 0,91% | 163,00 |
| 11.11.2025 | 92,44 | 92,44 | 92,44 | 92,44 | -1,66% | - |
| 10.11.2025 | 94,82 | 94,82 | 94,00 | 94,00 | 1,82% | 80,00 |
| 07.11.2025 | 92,32 | 92,32 | 92,32 | 92,32 | -1,24% | - |
| 06.11.2025 | 93,90 | 93,90 | 93,48 | 93,48 | 0,17% | 317,00 |
| 05.11.2025 | 92,22 | 93,32 | 92,22 | 93,32 | 1,37% | 2.003,00 |
| 04.11.2025 | 91,68 | 92,28 | 90,76 | 92,06 | 1,23% | 192,00 |
| 03.11.2025 | 93,42 | 93,42 | 90,94 | 90,94 | -0,61% | 107,00 |
| 31.10.2025 | 91,90 | 92,16 | 91,50 | 91,50 | 0,13% | 175,00 |
| 30.10.2025 | 91,34 | 91,76 | 91,04 | 91,38 | -0,61% | 262,00 |
| 29.10.2025 | 92,00 | 92,00 | 91,84 | 91,94 | -1,69% | 370,00 |
| 28.10.2025 | 93,22 | 93,52 | 93,22 | 93,52 | 0,11% | 1.012,00 |
| 27.10.2025 | 96,72 | 96,72 | 93,42 | 93,42 | -1,41% | 104,00 |
| 24.10.2025 | 96,20 | 96,20 | 94,76 | 94,76 | -2,39% | 170,00 |
| 23.10.2025 | 94,22 | 97,12 | 94,22 | 97,08 | 2,34% | 898,00 |
| 22.10.2025 | 94,72 | 94,86 | 94,72 | 94,86 | -1,45% | 10,00 |
| 21.10.2025 | 95,96 | 96,26 | 95,96 | 96,26 | -0,21% | 50,00 |
| 20.10.2025 | 95,22 | 96,46 | 95,22 | 96,46 | 1,30% | 1.036,00 |
| 17.10.2025 | 92,20 | 95,22 | 92,20 | 95,22 | 2,56% | 205,00 |
| 16.10.2025 | 91,98 | 92,84 | 91,98 | 92,84 | 0,09% | 100,00 |
| 15.10.2025 | 90,72 | 92,76 | 90,72 | 92,76 | 2,29% | 233,00 |
| 14.10.2025 | 89,90 | 91,40 | 89,90 | 90,68 | -1,73% | 213,00 |
| 13.10.2025 | 92,28 | 92,28 | 92,28 | 92,28 | 1,59% | 12,00 |
| 10.10.2025 | 90,46 | 91,76 | 90,46 | 90,84 | -0,55% | 1.371,00 |
| 09.10.2025 | 92,54 | 92,54 | 90,86 | 91,34 | 0,37% | 218,00 |
| 08.10.2025 | 91,34 | 91,34 | 91,00 | 91,00 | -0,59% | 120,00 |