15,050€
-0,33%
Echtzeit-Aktienkurs Beiersdorf AG (ADRs)
Bid:
Ask:
Aktienkurse zur Beiersdorf AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -2,65% | - |
| 01.04.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 31.03.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 2,70% | - |
| 30.03.2026 | 14,60 | 14,80 | 14,60 | 14,80 | 2,07% | - |
| 27.03.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 26.03.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 25.03.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 24.03.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 23.03.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 20.03.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 19.03.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -5,30% | - |
| 18.03.2026 | 14,60 | 15,10 | 14,60 | 15,10 | 1,34% | 50,00 |
| 17.03.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -6,29% | - |
| 16.03.2026 | 15,20 | 15,90 | 15,20 | 15,90 | 0,00% | 4,00 |
| 13.03.2026 | 15,40 | 15,90 | 15,40 | 15,90 | 2,58% | 75,00 |
| 12.03.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | - |
| 11.03.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 10.03.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -1,85% | - |
| 09.03.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 06.03.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -5,26% | - |
| 05.03.2026 | 16,40 | 17,10 | 16,40 | 17,10 | 3,64% | 60,00 |
| 04.03.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -8,33% | - |
| 03.03.2026 | 18,80 | 18,80 | 18,00 | 18,00 | -13,46% | 38,00 |
| 02.03.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 27.02.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 26.02.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -4,59% | - |
| 25.02.2026 | 21,20 | 21,80 | 21,20 | 21,80 | 2,83% | 100,00 |
| 24.02.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 23.02.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 20.02.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 19.02.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 18.02.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 17.02.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 16.02.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 13.02.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 12.02.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 11.02.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 10.02.2026 | 20,20 | 20,80 | 20,20 | 20,80 | 1,96% | 38,00 |
| 09.02.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 06.02.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 05.02.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 4,08% | - |
| 04.02.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 03.02.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | - |
| 02.02.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | - |
| 30.01.2026 | 19,20 | 19,80 | 19,20 | 19,80 | 1,02% | 416,00 |
| 29.01.2026 | 19,50 | 19,60 | 19,10 | 19,60 | 2,62% | - |
| 28.01.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | - |
| 27.01.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | - |
| 26.01.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -2,06% | - |
| 23.01.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | - |
| 22.01.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 2,09% | - |
| 21.01.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | - |
| 20.01.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -1,05% | - |
| 19.01.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -4,50% | - |
| 16.01.2026 | 19,20 | 20,00 | 19,20 | 20,00 | 3,09% | 50,00 |
| 15.01.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | - |
| 14.01.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -4,00% | - |
| 13.01.2026 | 19,30 | 20,00 | 19,30 | 20,00 | 5,82% | 211,00 |
| 12.01.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -1,56% | - |
| 09.01.2026 | 18,20 | 19,20 | 18,20 | 19,20 | 7,26% | 987,00 |
| 08.01.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -3,76% | - |
| 07.01.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -2,11% | - |
| 06.01.2026 | 18,40 | 19,00 | 18,40 | 19,00 | 3,26% | 1.000,00 |
| 05.01.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -3,66% | - |
| 02.01.2026 | 18,50 | 19,10 | 18,50 | 19,10 | 4,95% | 10,00 |
| 30.12.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | 20,00 |
| 29.12.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -3,19% | - |
| 23.12.2025 | 18,20 | 18,80 | 18,20 | 18,80 | 3,87% | 3,00 |
| 22.12.2025 | 18,40 | 18,40 | 18,10 | 18,10 | -1,63% | 211,00 |
| 19.12.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 18.12.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | - |
| 17.12.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 16.12.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 15.12.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 12.12.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -2,63% | - |
| 11.12.2025 | 18,10 | 19,00 | 18,10 | 19,00 | 5,56% | 51,00 |
| 10.12.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 4,05% | - |
| 09.12.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -2,81% | - |
| 08.12.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 05.12.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 04.12.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 03.12.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 02.12.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | - |
| 01.12.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 28.11.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 27.11.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 26.11.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 2,26% | - |
| 25.11.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 24.11.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 3,51% | - |
| 21.11.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -2,29% | - |
| 20.11.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 19.11.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 18.11.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -1,68% | - |
| 17.11.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 14.11.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -2,17% | - |
| 13.11.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 12.11.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | - |
| 11.11.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,62% | - |
| 10.11.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | - |
| 07.11.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |