69,720€
-4,57%
Echtzeit-Aktienkurs Beiersdorf AG
Bid:
Ask:
Aktienkurse zur Beiersdorf AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 71,97 | 72,95 | 68,56 | 70,00 | -4,19% | 705,00 |
| 28.05.2026 | 72,12 | 73,26 | 72,12 | 73,06 | -0,76% | 540,00 |
| 27.05.2026 | 71,40 | 73,62 | 71,40 | 73,62 | 1,52% | 240,00 |
| 26.05.2026 | 72,52 | 72,52 | 72,52 | 72,52 | -1,15% | - |
| 25.05.2026 | 73,60 | 73,60 | 73,28 | 73,36 | 1,47% | 165,00 |
| 22.05.2026 | 72,32 | 72,32 | 72,30 | 72,30 | -0,36% | 40,00 |
| 21.05.2026 | 71,32 | 72,56 | 71,32 | 72,56 | 2,95% | 100,00 |
| 20.05.2026 | 69,84 | 70,54 | 69,84 | 70,48 | 0,69% | 627,00 |
| 19.05.2026 | 69,72 | 70,50 | 69,72 | 70,00 | 1,01% | 52,00 |
| 18.05.2026 | 69,64 | 69,70 | 69,30 | 69,30 | -1,34% | 5.990,00 |
| 15.05.2026 | 70,50 | 70,50 | 70,24 | 70,24 | 0,03% | 20,00 |
| 14.05.2026 | 69,64 | 70,36 | 69,64 | 70,22 | 0,31% | 51,00 |
| 13.05.2026 | 70,64 | 70,64 | 69,84 | 70,00 | -0,43% | 1.010,00 |
| 12.05.2026 | 69,72 | 70,38 | 69,72 | 70,30 | -1,04% | 1.065,00 |
| 11.05.2026 | 71,78 | 71,78 | 70,86 | 71,04 | -2,34% | 12,00 |
| 08.05.2026 | 72,06 | 72,74 | 72,06 | 72,74 | -0,14% | 1.430,00 |
| 07.05.2026 | 72,18 | 72,84 | 72,18 | 72,84 | 0,47% | 45,00 |
| 06.05.2026 | 71,04 | 73,00 | 71,04 | 72,50 | 1,74% | 949,00 |
| 05.05.2026 | 70,04 | 71,26 | 70,04 | 71,26 | 1,77% | 98,00 |
| 04.05.2026 | 70,64 | 71,00 | 70,02 | 70,02 | -1,46% | 153,00 |
| 30.04.2026 | 69,78 | 71,06 | 69,64 | 71,06 | 0,37% | 738,00 |
| 29.04.2026 | 71,74 | 71,74 | 70,62 | 70,80 | -2,05% | 934,00 |
| 28.04.2026 | 72,88 | 72,88 | 72,06 | 72,28 | 0,11% | 128,00 |
| 27.04.2026 | 72,60 | 72,60 | 71,74 | 72,20 | -0,55% | 1.202,00 |
| 24.04.2026 | 72,82 | 73,28 | 72,60 | 72,60 | -1,76% | 1.884,00 |
| 23.04.2026 | 73,90 | 74,66 | 73,90 | 73,90 | -0,73% | 111,00 |
| 22.04.2026 | 74,44 | 74,44 | 74,44 | 74,44 | -0,48% | - |
| 21.04.2026 | 76,62 | 76,78 | 74,40 | 74,80 | -3,18% | 2.631,00 |
| 20.04.2026 | 78,70 | 78,92 | 77,26 | 77,26 | -0,36% | 380,00 |
| 17.04.2026 | 76,22 | 77,54 | 76,22 | 77,54 | 0,39% | 10,00 |
| 16.04.2026 | 76,12 | 77,24 | 76,12 | 77,24 | 0,70% | 633,00 |
| 15.04.2026 | 75,30 | 76,70 | 75,30 | 76,70 | 1,89% | 205,00 |
| 14.04.2026 | 74,96 | 75,72 | 74,96 | 75,28 | 1,73% | 47,00 |
| 13.04.2026 | 74,50 | 74,66 | 74,00 | 74,00 | -2,27% | 615,00 |
| 10.04.2026 | 75,22 | 75,72 | 75,22 | 75,72 | 0,29% | 75,00 |
| 09.04.2026 | 75,74 | 75,74 | 75,50 | 75,50 | -1,74% | 83,00 |
| 08.04.2026 | 77,28 | 77,28 | 76,64 | 76,84 | 4,32% | 180,00 |
| 07.04.2026 | 76,28 | 76,30 | 73,66 | 73,66 | -2,26% | 796,00 |
| 02.04.2026 | 75,50 | 75,88 | 75,34 | 75,36 | -1,34% | 279,00 |
| 01.04.2026 | 77,02 | 77,86 | 75,90 | 76,38 | 0,24% | 236,00 |
| 31.03.2026 | 78,02 | 78,02 | 76,20 | 76,20 | 0,11% | 260,00 |
| 30.03.2026 | 74,98 | 76,12 | 74,40 | 76,12 | 1,39% | 470,00 |
| 27.03.2026 | 73,90 | 75,12 | 73,90 | 75,08 | 0,24% | 512,00 |
| 26.03.2026 | 74,08 | 75,88 | 74,08 | 74,90 | -0,77% | 1.214,00 |
| 25.03.2026 | 74,60 | 75,48 | 74,00 | 75,48 | 1,75% | 310,00 |
| 24.03.2026 | 72,32 | 74,18 | 72,32 | 74,18 | 1,90% | 320,00 |
| 23.03.2026 | 72,00 | 73,72 | 71,70 | 72,80 | -0,55% | 7.328,00 |
| 20.03.2026 | 72,66 | 73,80 | 72,66 | 73,20 | 0,36% | 513,00 |
| 19.03.2026 | 73,12 | 73,42 | 72,22 | 72,94 | -1,19% | 1.414,00 |
| 18.03.2026 | 74,36 | 75,30 | 73,82 | 73,82 | -0,59% | 2.700,00 |
| 17.03.2026 | 75,82 | 76,32 | 74,26 | 74,26 | -3,46% | 1.269,00 |
| 16.03.2026 | 78,30 | 78,30 | 76,40 | 76,92 | -1,44% | 1.067,00 |
| 13.03.2026 | 78,22 | 78,60 | 78,04 | 78,04 | -1,17% | 254,00 |
| 12.03.2026 | 78,62 | 79,00 | 78,00 | 78,96 | 0,05% | 186,00 |
| 11.03.2026 | 80,98 | 80,98 | 78,92 | 78,92 | -2,01% | 794,00 |
| 10.03.2026 | 81,80 | 81,80 | 80,50 | 80,54 | -1,15% | 1.445,00 |
| 09.03.2026 | 83,60 | 84,00 | 81,40 | 81,48 | -3,21% | 2.485,00 |
| 06.03.2026 | 83,52 | 84,80 | 82,50 | 84,18 | 2,78% | 1.395,00 |
| 05.03.2026 | 83,90 | 83,90 | 81,90 | 81,90 | -1,92% | 2.583,00 |
| 04.03.2026 | 84,60 | 85,50 | 82,98 | 83,50 | -2,29% | 5.083,00 |
| 03.03.2026 | 94,72 | 94,72 | 84,00 | 85,46 | -11,90% | 4.192,00 |
| 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 |