81,320€
-0,90%
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 | 81,28 | 81,28 | 81,08 | 81,08 | -1,19% | 320,00 |
| 15.10.2026 | 80,40 | 82,20 | 80,40 | 82,06 | 1,94% | 55,00 |
| 14.10.2026 | 79,26 | 80,82 | 79,26 | 80,50 | 0,50% | 750,00 |
| 13.10.2026 | 79,00 | 80,12 | 79,00 | 80,10 | 1,75% | 235,00 |
| 12.10.2026 | 77,74 | 78,72 | 77,74 | 78,72 | 1,63% | 405,00 |
| 09.10.2026 | 77,46 | 77,46 | 77,46 | 77,46 | -0,90% | - |
| 08.10.2026 | 76,28 | 78,16 | 76,18 | 78,16 | 1,82% | 325,00 |
| 07.10.2026 | 75,46 | 77,20 | 75,46 | 76,76 | 0,87% | 29,00 |
| 06.10.2026 | 73,82 | 76,10 | 73,82 | 76,10 | 1,20% | 27,00 |
| 05.10.2026 | 74,80 | 75,20 | 74,80 | 75,20 | 0,45% | 17,00 |
| 02.10.2026 | 75,50 | 75,50 | 74,86 | 74,86 | -0,95% | - |
| 01.10.2026 | 76,08 | 76,08 | 75,58 | 75,58 | -2,48% | - |
| 30.09.2026 | 77,28 | 77,50 | 77,28 | 77,50 | -0,77% | 60,00 |
| 29.09.2026 | 77,98 | 78,10 | 77,98 | 78,10 | -0,10% | 10,00 |
| 28.09.2026 | 78,10 | 78,18 | 78,10 | 78,18 | -0,15% | - |
| 25.09.2026 | 77,72 | 78,84 | 77,72 | 78,30 | -0,66% | 2.125,00 |
| 24.09.2026 | 75,16 | 78,82 | 75,16 | 78,82 | 3,17% | 115,00 |
| 23.09.2026 | 76,18 | 76,62 | 76,18 | 76,40 | 0,39% | 110,00 |
| 22.09.2026 | 74,00 | 76,10 | 74,00 | 76,10 | 1,36% | - |
| 21.09.2026 | 74,00 | 75,12 | 73,88 | 75,08 | 0,72% | 1.152,00 |
| 18.09.2026 | 74,52 | 74,54 | 74,52 | 74,54 | -1,35% | 15,00 |
| 17.09.2026 | 74,40 | 75,56 | 74,40 | 75,56 | 1,75% | 300,00 |
| 16.09.2026 | 74,10 | 75,20 | 74,10 | 74,26 | 0,54% | 79,00 |
| 15.09.2026 | 74,40 | 74,40 | 73,86 | 73,86 | 1,51% | 200,00 |
| 14.09.2026 | 72,76 | 72,76 | 72,76 | 72,76 | -1,46% | 75,00 |
| 11.09.2026 | 72,90 | 73,84 | 72,90 | 73,84 | -0,16% | 100,00 |
| 10.09.2026 | 74,06 | 74,06 | 73,96 | 73,96 | -0,30% | 200,00 |
| 09.09.2026 | 74,94 | 74,94 | 74,18 | 74,18 | -3,11% | 361,00 |
| 08.09.2026 | 75,16 | 77,12 | 75,16 | 76,56 | 1,03% | 162,00 |
| 07.09.2026 | 76,88 | 76,88 | 75,52 | 75,78 | -1,17% | 283,00 |
| 04.09.2026 | 77,38 | 77,38 | 75,70 | 76,68 | -0,44% | 357,00 |
| 03.09.2026 | 76,58 | 77,02 | 76,58 | 77,02 | -0,67% | 50,00 |
| 02.09.2026 | 76,72 | 77,66 | 76,72 | 77,54 | -1,92% | 155,00 |
| 01.09.2026 | 78,38 | 79,46 | 78,38 | 79,06 | -0,13% | 27,00 |
| 31.08.2026 | 79,82 | 80,16 | 79,16 | 79,16 | -2,46% | 161,00 |
| 28.08.2026 | 80,18 | 81,20 | 80,18 | 81,16 | 0,69% | 250,00 |
| 27.08.2026 | 80,62 | 81,56 | 80,26 | 80,60 | 0,17% | 2.895,00 |
| 26.08.2026 | 79,70 | 80,46 | 79,70 | 80,46 | -0,67% | 13,00 |
| 25.08.2026 | 81,00 | 81,00 | 81,00 | 81,00 | 0,50% | - |
| 24.08.2026 | 78,96 | 81,66 | 78,96 | 80,60 | 2,34% | 319,00 |
| 21.08.2026 | 78,10 | 78,76 | 78,10 | 78,76 | 0,69% | 91,00 |
| 20.08.2026 | 77,32 | 78,94 | 77,32 | 78,22 | 1,09% | 126,00 |
| 19.08.2026 | 76,40 | 77,40 | 76,40 | 77,38 | 0,91% | 165,00 |
| 18.08.2026 | 75,50 | 76,68 | 75,50 | 76,68 | 0,13% | 40,00 |
| 17.08.2026 | 78,86 | 78,86 | 76,50 | 76,58 | -2,35% | 746,00 |
| 14.08.2026 | 78,48 | 78,84 | 78,42 | 78,42 | -1,23% | 180,00 |
| 13.08.2026 | 78,22 | 79,40 | 78,22 | 79,40 | 0,18% | 2.156,00 |
| 12.08.2026 | 79,26 | 79,26 | 79,26 | 79,26 | 0,05% | - |
| 11.08.2026 | 79,22 | 79,22 | 79,22 | 79,22 | -1,79% | - |
| 10.08.2026 | 81,76 | 81,76 | 80,50 | 80,66 | -0,30% | 170,00 |
| 07.08.2026 | 81,24 | 81,24 | 80,54 | 80,90 | -1,68% | 520,00 |
| 06.08.2026 | 80,22 | 82,40 | 80,22 | 82,28 | 1,93% | 1.020,00 |
| 05.08.2026 | 77,72 | 80,92 | 77,72 | 80,72 | 3,14% | 948,00 |
| 04.08.2026 | 78,58 | 78,58 | 78,26 | 78,26 | -1,31% | 333,00 |
| 03.08.2026 | 81,02 | 81,02 | 78,30 | 79,30 | -1,69% | 455,00 |
| 31.07.2026 | 80,72 | 80,72 | 80,66 | 80,66 | 0,42% | 2,00 |
| 30.07.2026 | 81,08 | 81,16 | 80,32 | 80,32 | 0,07% | 1.425,00 |
| 29.07.2026 | 79,18 | 80,72 | 79,18 | 80,26 | -0,55% | 307,00 |
| 28.07.2026 | 78,64 | 80,70 | 78,64 | 80,70 | 2,15% | 295,00 |
| 27.07.2026 | 77,30 | 79,14 | 77,30 | 79,00 | 1,44% | 105,00 |
| 24.07.2026 | 77,12 | 77,88 | 77,12 | 77,88 | -0,26% | 100,00 |
| 23.07.2026 | 77,92 | 78,08 | 77,92 | 78,08 | 1,22% | 312,00 |
| 22.07.2026 | 77,14 | 77,14 | 77,14 | 77,14 | -2,40% | - |
| 21.07.2026 | 78,52 | 79,04 | 78,20 | 79,04 | 0,23% | 281,00 |
| 20.07.2026 | 78,86 | 78,86 | 78,86 | 78,86 | -1,38% | 13,00 |
| 17.07.2026 | 79,16 | 80,66 | 78,88 | 79,96 | 0,91% | 766,00 |
| 16.07.2026 | 78,14 | 79,24 | 78,14 | 79,24 | 0,69% | 125,00 |
| 15.07.2026 | 77,30 | 78,70 | 77,30 | 78,70 | 0,54% | 805,00 |
| 14.07.2026 | 78,28 | 78,28 | 78,28 | 78,28 | -1,11% | - |
| 13.07.2026 | 77,74 | 79,42 | 76,78 | 79,16 | 1,51% | 614,00 |
| 10.07.2026 | 76,18 | 77,98 | 76,18 | 77,98 | 2,36% | 45,00 |
| 09.07.2026 | 76,94 | 76,94 | 76,18 | 76,18 | -0,96% | 105,00 |
| 08.07.2026 | 77,72 | 77,72 | 76,92 | 76,92 | -2,26% | 10,00 |
| 07.07.2026 | 75,18 | 78,70 | 75,18 | 78,70 | 2,61% | 310,00 |
| 06.07.2026 | 75,98 | 77,14 | 75,98 | 76,70 | 1,13% | 484,00 |
| 03.07.2026 | 76,28 | 76,42 | 75,84 | 75,84 | -1,69% | 1.030,00 |
| 02.07.2026 | 75,82 | 77,14 | 75,82 | 77,14 | 2,80% | 190,00 |
| 01.07.2026 | 75,04 | 75,04 | 75,04 | 75,04 | 0,24% | - |
| 30.06.2026 | 75,02 | 75,16 | 74,86 | 74,86 | 0,05% | 127,00 |
| 29.06.2026 | 76,48 | 76,48 | 74,82 | 74,82 | -0,21% | 490,00 |
| 26.06.2026 | 74,28 | 75,00 | 74,28 | 74,98 | 0,56% | 675,00 |
| 25.06.2026 | 73,30 | 74,56 | 73,30 | 74,56 | 0,51% | 275,00 |
| 24.06.2026 | 70,88 | 74,18 | 70,88 | 74,18 | 3,55% | 37,00 |
| 23.06.2026 | 69,72 | 71,64 | 69,66 | 71,64 | 0,70% | 3.724,00 |
| 22.06.2026 | 71,22 | 71,22 | 71,06 | 71,14 | -1,00% | 650,00 |
| 19.06.2026 | 72,02 | 72,02 | 71,72 | 71,86 | -0,91% | 1.985,00 |
| 18.06.2026 | 71,12 | 72,52 | 71,12 | 72,52 | 0,75% | 467,00 |
| 17.06.2026 | 70,36 | 71,98 | 70,36 | 71,98 | 2,36% | 130,00 |
| 16.06.2026 | 70,26 | 70,72 | 70,26 | 70,32 | -1,26% | 153,00 |
| 15.06.2026 | 70,70 | 71,28 | 70,70 | 71,22 | 1,19% | 24,00 |
| 12.06.2026 | 70,22 | 71,44 | 70,22 | 70,38 | 0,40% | 418,00 |
| 11.06.2026 | 70,12 | 70,62 | 70,10 | 70,10 | -1,41% | 222,00 |
| 10.06.2026 | 69,40 | 71,28 | 69,40 | 71,10 | 3,95% | 236,00 |
| 09.06.2026 | 68,40 | 68,40 | 68,40 | 68,40 | -0,84% | 10,00 |
| 08.06.2026 | 68,84 | 68,98 | 68,84 | 68,98 | -1,85% | 232,00 |
| 05.06.2026 | 66,92 | 70,28 | 66,92 | 70,28 | 4,55% | 180,00 |
| 04.06.2026 | 67,02 | 67,96 | 67,02 | 67,22 | -0,80% | 128,00 |
| 03.06.2026 | 67,84 | 68,00 | 67,72 | 67,76 | -0,76% | 780,00 |
| 02.06.2026 | 68,72 | 69,58 | 68,00 | 68,28 | -1,39% | 670,00 |
| 01.06.2026 | 69,98 | 69,98 | 68,62 | 69,24 | -0,80% | 395,00 |