22,400€
0,45%
Echtzeit-Aktienkurs Beiersdorf AG (ADRs)
Bid:
Ask:
Aktienkurse zur Beiersdorf AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 22,30 | 22,40 | 22,10 | 22,30 | 0,00% | - |
| 24.07.2025 | 22,30 | 22,70 | 22,20 | 22,30 | 0,00% | - |
| 23.07.2025 | 22,00 | 22,50 | 21,80 | 22,30 | 2,76% | - |
| 22.07.2025 | 21,40 | 21,80 | 21,30 | 21,70 | 0,93% | - |
| 21.07.2025 | 21,50 | 21,60 | 21,30 | 21,50 | 0,47% | - |
| 18.07.2025 | 21,60 | 21,70 | 21,40 | 21,40 | -1,38% | - |
| 17.07.2025 | 21,70 | 21,80 | 21,50 | 21,70 | 0,00% | - |
| 16.07.2025 | 21,70 | 21,90 | 21,50 | 21,70 | -0,46% | - |
| 15.07.2025 | 21,80 | 22,40 | 21,70 | 21,80 | 0,46% | - |
| 14.07.2025 | 21,60 | 21,90 | 21,40 | 21,70 | -1,36% | - |
| 11.07.2025 | 22,20 | 22,20 | 21,70 | 22,00 | -0,90% | - |
| 10.07.2025 | 22,00 | 22,30 | 21,90 | 22,20 | 1,37% | - |
| 09.07.2025 | 21,80 | 22,10 | 21,70 | 21,90 | 0,00% | - |
| 08.07.2025 | 21,60 | 21,90 | 21,50 | 21,90 | 0,92% | - |
| 07.07.2025 | 21,60 | 21,70 | 21,50 | 21,70 | 0,00% | - |
| 04.07.2025 | 21,50 | 21,70 | 21,40 | 21,70 | 0,00% | - |
| 03.07.2025 | 21,70 | 21,90 | 21,50 | 21,70 | 0,46% | - |
| 02.07.2025 | 21,70 | 21,70 | 21,40 | 21,60 | 0,00% | - |
| 01.07.2025 | 21,40 | 21,60 | 21,30 | 21,60 | 0,93% | - |
| 30.06.2025 | 21,50 | 21,70 | 21,20 | 21,40 | 0,00% | - |
| 27.06.2025 | 21,40 | 21,50 | 21,30 | 21,40 | 0,94% | - |
| 26.06.2025 | 21,40 | 21,50 | 21,20 | 21,20 | -0,93% | - |
| 25.06.2025 | 21,70 | 21,70 | 21,30 | 21,40 | -0,93% | - |
| 24.06.2025 | 21,80 | 22,00 | 21,50 | 21,60 | 0,47% | - |
| 23.06.2025 | 21,20 | 21,70 | 21,10 | 21,50 | 1,42% | - |
| 20.06.2025 | 21,20 | 21,50 | 21,10 | 21,20 | 0,00% | - |
| 19.06.2025 | 21,50 | 21,50 | 21,20 | 21,20 | -0,93% | - |
| 18.06.2025 | 21,90 | 22,00 | 21,30 | 21,40 | -2,73% | - |
| 17.06.2025 | 22,10 | 22,20 | 21,90 | 22,00 | -1,35% | - |
| 16.06.2025 | 23,00 | 23,20 | 21,90 | 22,30 | -3,46% | - |
| 13.06.2025 | 22,90 | 23,50 | 22,60 | 23,10 | -1,28% | 60,00 |
| 12.06.2025 | 23,50 | 23,70 | 23,40 | 23,40 | -0,85% | - |
| 11.06.2025 | 23,60 | 23,90 | 23,50 | 23,60 | -0,84% | - |
| 10.06.2025 | 23,60 | 23,90 | 23,60 | 23,80 | 0,42% | - |
| 09.06.2025 | 23,90 | 24,00 | 23,50 | 23,70 | -0,84% | - |
| 06.06.2025 | 23,70 | 24,10 | 23,60 | 23,90 | 0,84% | - |
| 05.06.2025 | 23,80 | 24,10 | 23,60 | 23,70 | -0,42% | - |
| 04.06.2025 | 23,50 | 23,90 | 23,40 | 23,80 | 1,28% | - |
| 03.06.2025 | 23,60 | 23,80 | 23,10 | 23,50 | -0,84% | - |
| 02.06.2025 | 24,20 | 24,20 | 23,50 | 23,70 | -2,07% | - |
| 30.05.2025 | 24,10 | 24,50 | 24,10 | 24,20 | 0,41% | - |
| 29.05.2025 | 24,10 | 24,50 | 23,90 | 24,10 | 0,00% | - |
| 28.05.2025 | 24,50 | 24,50 | 24,00 | 24,10 | -1,63% | - |
| 27.05.2025 | 24,10 | 24,50 | 24,00 | 24,50 | 1,24% | - |
| 26.05.2025 | 24,00 | 24,50 | 24,00 | 24,20 | 0,83% | - |
| 23.05.2025 | 24,20 | 24,20 | 23,80 | 24,00 | -0,83% | - |
| 22.05.2025 | 24,50 | 24,50 | 23,90 | 24,20 | -0,41% | - |
| 21.05.2025 | 24,30 | 24,40 | 24,10 | 24,30 | 0,00% | - |
| 20.05.2025 | 24,30 | 24,40 | 24,00 | 24,30 | 0,00% | - |
| 19.05.2025 | 23,90 | 24,30 | 23,80 | 24,30 | 0,83% | - |
| 16.05.2025 | 23,90 | 24,20 | 23,90 | 24,10 | 0,84% | - |
| 15.05.2025 | 23,70 | 23,90 | 23,60 | 23,90 | 0,84% | - |
| 14.05.2025 | 23,90 | 24,00 | 23,60 | 23,70 | -0,84% | - |
| 13.05.2025 | 24,30 | 24,50 | 23,80 | 23,90 | -2,45% | - |
| 12.05.2025 | 24,40 | 24,50 | 24,00 | 24,50 | 1,66% | - |
| 09.05.2025 | 23,90 | 24,20 | 23,80 | 24,10 | 0,42% | - |
| 08.05.2025 | 24,20 | 24,40 | 23,90 | 24,00 | -0,41% | - |
| 07.05.2025 | 24,20 | 24,40 | 23,60 | 24,10 | -0,82% | - |
| 06.05.2025 | 25,30 | 25,50 | 24,10 | 24,30 | -4,33% | - |
| 05.05.2025 | 24,90 | 25,50 | 24,90 | 25,40 | 1,60% | - |
| 02.05.2025 | 25,10 | 25,20 | 24,60 | 25,00 | 0,40% | - |
| 30.04.2025 | 24,50 | 24,90 | 24,50 | 24,90 | 1,22% | - |
| 29.04.2025 | 24,30 | 24,60 | 24,20 | 24,60 | 1,23% | - |
| 28.04.2025 | 23,90 | 24,50 | 23,80 | 24,30 | 1,25% | - |
| 25.04.2025 | 24,30 | 24,30 | 23,90 | 24,00 | -1,23% | 50,00 |
| 24.04.2025 | 24,10 | 24,30 | 23,90 | 24,30 | 0,83% | - |
| 23.04.2025 | 24,30 | 24,40 | 23,80 | 24,10 | 0,84% | - |
| 22.04.2025 | 23,90 | 23,90 | 23,40 | 23,90 | 0,00% | - |
| 17.04.2025 | 24,20 | 24,20 | 23,80 | 23,90 | -0,42% | - |
| 16.04.2025 | 23,70 | 24,10 | 23,40 | 24,00 | 0,42% | - |
| 15.04.2025 | 23,50 | 24,20 | 23,10 | 23,90 | 1,70% | - |
| 14.04.2025 | 23,30 | 23,60 | 23,20 | 23,50 | 1,29% | - |
| 11.04.2025 | 23,30 | 23,40 | 22,80 | 23,20 | -0,43% | - |
| 10.04.2025 | 23,30 | 23,60 | 22,90 | 23,30 | -0,85% | - |
| 09.04.2025 | 22,70 | 23,70 | 22,20 | 23,50 | 2,62% | - |
| 08.04.2025 | 22,70 | 23,30 | 22,60 | 22,90 | 0,88% | - |
| 07.04.2025 | 23,70 | 23,70 | 22,50 | 22,70 | -5,02% | - |
| 04.04.2025 | 24,10 | 25,00 | 23,90 | 23,90 | -0,83% | - |
| 03.04.2025 | 24,00 | 24,50 | 23,30 | 24,10 | 0,00% | - |
| 02.04.2025 | 23,70 | 24,10 | 23,60 | 24,10 | 1,26% | - |
| 01.04.2025 | 23,90 | 24,00 | 23,70 | 23,80 | -0,42% | - |
| 31.03.2025 | 23,90 | 24,20 | 23,70 | 23,90 | -0,83% | - |
| 28.03.2025 | 23,90 | 24,20 | 23,80 | 24,10 | 0,42% | - |
| 27.03.2025 | 23,50 | 24,10 | 23,40 | 24,00 | 2,13% | - |
| 26.03.2025 | 23,80 | 23,90 | 23,40 | 23,50 | -1,26% | - |
| 25.03.2025 | 24,30 | 24,50 | 23,60 | 23,80 | -2,46% | - |
| 24.03.2025 | 25,50 | 25,70 | 24,30 | 24,40 | -4,31% | - |
| 21.03.2025 | 26,00 | 26,20 | 25,20 | 25,50 | -2,30% | - |
| 20.03.2025 | 26,30 | 26,40 | 26,10 | 26,10 | -0,76% | - |
| 19.03.2025 | 26,30 | 26,50 | 26,00 | 26,30 | 0,00% | - |
| 18.03.2025 | 26,90 | 26,90 | 26,10 | 26,30 | -1,87% | - |
| 17.03.2025 | 26,70 | 26,90 | 26,40 | 26,80 | -0,37% | - |
| 14.03.2025 | 26,90 | 27,10 | 26,60 | 26,90 | 0,75% | - |
| 13.03.2025 | 27,10 | 27,20 | 26,50 | 26,70 | -1,48% | - |
| 12.03.2025 | 27,10 | 27,30 | 26,80 | 27,10 | 0,74% | - |
| 11.03.2025 | 27,10 | 27,30 | 26,80 | 26,90 | -0,74% | - |
| 10.03.2025 | 26,70 | 27,20 | 26,70 | 27,10 | 1,12% | - |
| 07.03.2025 | 26,90 | 26,90 | 26,20 | 26,80 | -0,37% | - |
| 06.03.2025 | 27,50 | 27,70 | 26,60 | 26,90 | -2,18% | - |
| 05.03.2025 | 27,50 | 27,60 | 27,00 | 27,50 | 0,73% | - |