22,300€
1,36%
Echtzeit-Aktienkurs Beiersdorf AG (ADRs)
Bid:
Ask:
Aktienkurse zur Beiersdorf AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 24.07.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 2,80% | - |
| 23.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 22.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |
| 21.07.2025 | 21,00 | 21,60 | 21,00 | 21,60 | 1,89% | 8,00 |
| 18.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 17.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 16.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -5,36% | - |
| 15.07.2025 | 21,40 | 22,40 | 21,40 | 22,40 | 4,67% | 81,00 |
| 14.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 11.07.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 10.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 09.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 08.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 07.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 04.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 03.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 02.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 01.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 30.06.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 27.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 26.06.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 25.06.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 24.06.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 23.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 20.06.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 19.06.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 18.06.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 17.06.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -4,42% | - |
| 16.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 13.06.2025 | 22,80 | 23,00 | 22,80 | 23,00 | -0,86% | - |
| 12.06.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 11.06.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 10.06.2025 | 23,20 | 23,40 | 23,20 | 23,40 | -0,85% | - |
| 09.06.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 06.06.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 05.06.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 04.06.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 03.06.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | - |
| 02.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 30.05.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 29.05.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 28.05.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 27.05.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 26.05.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 23.05.2025 | 23,80 | 23,80 | 23,60 | 23,60 | -1,67% | - |
| 22.05.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 21.05.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 20.05.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 19.05.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 16.05.2025 | 23,40 | 23,80 | 23,40 | 23,60 | 1,72% | - |
| 15.05.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 14.05.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 13.05.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 12.05.2025 | 23,80 | 23,80 | 23,60 | 23,60 | 0,00% | - |
| 09.05.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 08.05.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 07.05.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -4,00% | - |
| 06.05.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 05.05.2025 | 24,60 | 25,00 | 24,60 | 25,00 | 2,46% | - |
| 02.05.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 30.04.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 29.04.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 28.04.2025 | 23,60 | 23,80 | 23,60 | 23,80 | -0,83% | - |
| 25.04.2025 | 23,80 | 24,00 | 23,80 | 24,00 | 1,69% | - |
| 24.04.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -3,28% | - |
| 23.04.2025 | 23,60 | 24,40 | 23,60 | 24,40 | 5,17% | 117,00 |
| 22.04.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 17.04.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 16.04.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 15.04.2025 | 23,60 | 23,60 | 23,40 | 23,40 | 2,63% | - |
| 14.04.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 11.04.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 10.04.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 3,60% | - |
| 09.04.2025 | 22,40 | 22,60 | 22,20 | 22,20 | -1,77% | - |
| 08.04.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 07.04.2025 | 23,00 | 23,00 | 22,40 | 22,40 | -5,88% | - |
| 04.04.2025 | 23,80 | 24,40 | 23,80 | 23,80 | -0,83% | - |
| 03.04.2025 | 23,40 | 24,00 | 23,40 | 24,00 | 1,69% | - |
| 02.04.2025 | 23,40 | 23,60 | 23,40 | 23,60 | 0,00% | - |
| 01.04.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 31.03.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 28.03.2025 | 23,60 | 23,80 | 23,60 | 23,80 | 3,48% | - |
| 27.03.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 26.03.2025 | 23,40 | 23,40 | 23,20 | 23,40 | -1,68% | 50,00 |
| 25.03.2025 | 24,00 | 24,00 | 23,80 | 23,80 | -5,56% | - |
| 24.03.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | - |
| 21.03.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 20.03.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 19.03.2025 | 25,80 | 26,00 | 25,80 | 26,00 | -0,76% | - |
| 18.03.2025 | 26,40 | 26,40 | 26,20 | 26,20 | -0,76% | - |
| 17.03.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 14.03.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |
| 13.03.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 12.03.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 11.03.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -2,21% | - |
| 10.03.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 3,03% | 4,00 |
| 07.03.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -2,94% | - |
| 06.03.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | - |
| 05.03.2025 | 27,00 | 27,80 | 27,00 | 27,80 | 5,30% | 50,00 |