93,000€
1,00%
Echtzeit-Aktienkurs Beiersdorf AG
Bid:
Ask:
Aktienkurse zur Beiersdorf AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 91,60 | 92,94 | 91,08 | 92,75 | 0,73% | 163,00 |
| 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 |
| 07.10.2025 | 90,38 | 91,54 | 90,38 | 91,54 | 0,18% | 620,00 |
| 06.10.2025 | 91,18 | 91,38 | 90,16 | 91,38 | 0,11% | 310,00 |
| 03.10.2025 | 90,12 | 91,28 | 90,12 | 91,28 | 1,00% | 10,00 |
| 02.10.2025 | 89,78 | 91,28 | 89,78 | 90,38 | 1,10% | 297,00 |
| 01.10.2025 | 88,72 | 89,66 | 88,72 | 89,40 | 0,93% | 220,00 |
| 30.09.2025 | 88,30 | 88,58 | 88,18 | 88,58 | -0,67% | 705,00 |
| 29.09.2025 | 90,54 | 90,54 | 87,68 | 89,18 | 1,78% | 248,00 |
| 26.09.2025 | 88,08 | 88,08 | 87,48 | 87,62 | -0,27% | 307,00 |
| 25.09.2025 | 89,26 | 89,26 | 87,86 | 87,86 | -0,39% | 732,00 |
| 24.09.2025 | 90,00 | 90,00 | 88,20 | 88,20 | -2,00% | 340,00 |
| 23.09.2025 | 89,12 | 90,00 | 89,12 | 90,00 | -0,29% | 756,00 |
| 22.09.2025 | 90,00 | 90,28 | 89,50 | 90,26 | -0,35% | 250,00 |
| 19.09.2025 | 91,34 | 91,34 | 90,50 | 90,58 | -1,52% | 427,00 |
| 18.09.2025 | 92,34 | 92,90 | 90,50 | 91,98 | -1,41% | 296,00 |
| 17.09.2025 | 90,26 | 93,66 | 90,26 | 93,30 | 3,53% | 177,00 |
| 16.09.2025 | 93,02 | 93,02 | 90,00 | 90,12 | -5,02% | 21.520,00 |
| 15.09.2025 | 94,32 | 94,88 | 94,32 | 94,88 | -0,29% | - |
| 12.09.2025 | 94,72 | 95,16 | 94,68 | 95,16 | 0,42% | 164,00 |
| 11.09.2025 | 95,79 | 96,08 | 94,54 | 94,76 | -1,06% | 132,00 |
| 10.09.2025 | 97,52 | 97,52 | 95,68 | 95,78 | -2,69% | 156,00 |
| 09.09.2025 | 97,73 | 99,49 | 97,26 | 98,43 | 0,70% | - |
| 08.09.2025 | 97,77 | 97,86 | 96,40 | 97,75 | 0,50% | 147,00 |
| 05.09.2025 | 98,12 | 98,12 | 97,26 | 97,26 | -2,11% | 145,00 |
| 04.09.2025 | 97,66 | 99,36 | 97,66 | 99,36 | 1,49% | 115,00 |
| 03.09.2025 | 97,34 | 97,90 | 97,34 | 97,90 | 0,51% | 115,00 |
| 02.09.2025 | 97,22 | 98,54 | 97,22 | 97,40 | -0,61% | 571,00 |
| 01.09.2025 | 98,30 | 99,00 | 98,00 | 98,00 | -0,31% | 691,00 |
| 29.08.2025 | 99,22 | 99,22 | 98,30 | 98,30 | -2,04% | 260,00 |
| 28.08.2025 | 98,50 | 100,35 | 98,50 | 100,35 | 2,06% | 30,00 |
| 27.08.2025 | 98,32 | 98,32 | 98,32 | 98,32 | -0,97% | - |
| 26.08.2025 | 98,50 | 99,86 | 98,50 | 99,28 | 0,02% | 80,00 |
| 25.08.2025 | 99,90 | 99,90 | 99,26 | 99,26 | -0,28% | 130,00 |
| 22.08.2025 | 100,10 | 100,15 | 99,54 | 99,54 | -1,15% | 63,00 |
| 21.08.2025 | 102,25 | 102,25 | 100,70 | 100,70 | -1,71% | 31,00 |
| 20.08.2025 | 102,25 | 102,75 | 102,25 | 102,45 | -0,77% | 350,00 |
| 19.08.2025 | 102,30 | 103,50 | 102,30 | 103,25 | 1,52% | 508,00 |
| 18.08.2025 | 101,70 | 101,70 | 101,70 | 101,70 | 0,99% | 20,00 |
| 15.08.2025 | 100,90 | 102,80 | 100,70 | 100,70 | -0,54% | 81,00 |
| 14.08.2025 | 100,55 | 101,40 | 100,55 | 101,25 | 0,40% | 350,00 |
| 13.08.2025 | 98,46 | 100,85 | 98,46 | 100,85 | 1,54% | 1.067,00 |
| 12.08.2025 | 99,20 | 99,50 | 98,74 | 99,32 | -0,08% | 173,00 |
| 11.08.2025 | 101,50 | 101,50 | 99,40 | 99,40 | -2,02% | 1.425,00 |
| 08.08.2025 | 101,75 | 101,75 | 100,60 | 101,45 | 0,79% | 190,00 |
| 07.08.2025 | 97,92 | 100,65 | 97,92 | 100,65 | 2,79% | 865,00 |
| 06.08.2025 | 102,95 | 102,95 | 92,68 | 97,92 | -4,93% | 1.164,00 |
| 05.08.2025 | 107,50 | 108,75 | 103,00 | 103,00 | -5,11% | 470,00 |
| 04.08.2025 | 108,10 | 108,55 | 107,95 | 108,55 | 0,37% | 67,00 |
| 01.08.2025 | 108,15 | 108,15 | 108,15 | 108,15 | -1,32% | - |
| 31.07.2025 | 111,05 | 111,05 | 109,60 | 109,60 | -0,14% | 52,00 |
| 30.07.2025 | 109,75 | 109,75 | 109,75 | 109,75 | 0,41% | - |
| 29.07.2025 | 110,90 | 110,90 | 109,30 | 109,30 | -1,71% | 28,00 |
| 28.07.2025 | 113,30 | 113,30 | 111,20 | 111,20 | 0,00% | 55,00 |
| 25.07.2025 | 110,95 | 111,60 | 110,90 | 111,20 | -0,76% | 630,00 |
| 24.07.2025 | 111,75 | 112,05 | 111,75 | 112,05 | -0,18% | 500,00 |