17,432$
-0,99%
Echtzeit-Aktienkurs Beiersdorf AG (ADRs)
Bid:
Ask:
Aktienkurse zur Beiersdorf AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 17,34 | 17,49 | 17,27 | 17,43 | -0,99% | - |
| 01.04.2026 | 17,88 | 17,88 | 17,59 | 17,61 | -1,20% | - |
| 31.03.2026 | 17,64 | 17,83 | 17,48 | 17,82 | 2,03% | - |
| 30.03.2026 | 17,35 | 17,49 | 17,28 | 17,47 | 1,15% | - |
| 27.03.2026 | 17,29 | 17,29 | 17,24 | 17,27 | 0,21% | - |
| 26.03.2026 | 17,37 | 17,48 | 17,23 | 17,23 | -0,82% | - |
| 25.03.2026 | 17,25 | 17,41 | 17,13 | 17,37 | 2,30% | - |
| 24.03.2026 | 16,96 | 17,09 | 16,95 | 16,98 | -0,16% | - |
| 23.03.2026 | 17,03 | 17,12 | 16,81 | 17,01 | 1,28% | - |
| 20.03.2026 | 16,98 | 16,98 | 16,79 | 16,80 | -0,91% | - |
| 19.03.2026 | 16,70 | 17,09 | 16,67 | 16,95 | 0,16% | - |
| 18.03.2026 | 17,03 | 17,18 | 16,92 | 16,92 | -1,81% | - |
| 17.03.2026 | 17,41 | 17,42 | 17,12 | 17,23 | -2,46% | - |
| 16.03.2026 | 17,75 | 17,76 | 17,51 | 17,67 | -1,55% | - |
| 13.03.2026 | 18,07 | 18,08 | 17,93 | 17,95 | -1,35% | - |
| 12.03.2026 | 18,16 | 18,31 | 18,15 | 18,19 | -1,00% | - |
| 11.03.2026 | 18,60 | 18,60 | 18,23 | 18,38 | -1,71% | - |
| 10.03.2026 | 18,73 | 18,92 | 18,68 | 18,70 | -1,56% | - |
| 09.03.2026 | 18,94 | 19,06 | 18,77 | 18,99 | -1,51% | - |
| 06.03.2026 | 19,16 | 19,34 | 19,16 | 19,28 | 0,85% | - |
| 05.03.2026 | 19,15 | 19,18 | 18,92 | 19,12 | -2,14% | - |
| 04.03.2026 | 19,63 | 19,63 | 19,40 | 19,54 | -1,04% | - |
| 03.03.2026 | 19,54 | 20,02 | 19,41 | 19,75 | -13,64% | - |
| 02.03.2026 | 24,39 | 24,58 | 21,98 | 22,87 | -9,73% | - |
| 27.02.2026 | 25,06 | 25,37 | 25,05 | 25,33 | 1,25% | - |
| 26.02.2026 | 25,14 | 25,24 | 24,86 | 25,02 | -0,04% | - |
| 25.02.2026 | 25,10 | 25,13 | 24,90 | 25,03 | -2,49% | - |
| 24.02.2026 | 25,76 | 25,99 | 25,53 | 25,67 | 0,94% | - |
| 23.02.2026 | 25,28 | 25,67 | 25,28 | 25,43 | 0,99% | - |
| 20.02.2026 | 24,94 | 25,22 | 24,88 | 25,18 | 0,83% | - |
| 19.02.2026 | 24,93 | 25,05 | 24,83 | 24,97 | -0,05% | - |
| 18.02.2026 | 25,06 | 25,17 | 24,98 | 24,98 | -0,51% | - |
| 17.02.2026 | 25,40 | 25,46 | 25,08 | 25,11 | 0,78% | - |
| 12.02.2026 | 24,62 | 24,98 | 24,61 | 24,92 | 0,87% | - |
| 11.02.2026 | 24,71 | 24,84 | 24,61 | 24,70 | -1,15% | - |
| 10.02.2026 | 24,69 | 25,00 | 24,68 | 24,99 | 1,81% | - |
| 09.02.2026 | 24,56 | 24,61 | 24,43 | 24,55 | 0,06% | - |
| 05.02.2026 | 24,41 | 24,65 | 24,40 | 24,53 | -0,10% | - |
| 04.02.2026 | 23,95 | 24,56 | 23,95 | 24,55 | 4,05% | - |
| 03.02.2026 | 23,13 | 23,63 | 23,13 | 23,60 | 1,45% | - |
| 02.02.2026 | 23,64 | 23,68 | 23,20 | 23,26 | -2,02% | - |
| 30.01.2026 | 23,83 | 23,92 | 23,74 | 23,74 | 0,46% | - |
| 29.01.2026 | 23,46 | 23,68 | 23,40 | 23,63 | 2,01% | - |
| 28.01.2026 | 23,01 | 23,21 | 23,01 | 23,17 | -1,14% | - |
| 27.01.2026 | 23,02 | 23,43 | 22,86 | 23,43 | 1,00% | - |
| 26.01.2026 | 23,10 | 23,23 | 23,08 | 23,20 | 1,04% | - |
| 23.01.2026 | 22,79 | 22,97 | 22,68 | 22,96 | -0,98% | - |
| 22.01.2026 | 23,04 | 23,24 | 23,02 | 23,19 | 0,24% | - |
| 21.01.2026 | 23,00 | 23,23 | 22,93 | 23,13 | 1,31% | - |
| 20.01.2026 | 22,71 | 22,87 | 22,68 | 22,84 | 0,99% | - |
| 19.01.2026 | 22,69 | 22,69 | 22,47 | 22,61 | -0,78% | - |
| 16.01.2026 | 22,82 | 22,86 | 22,77 | 22,79 | 0,18% | - |
| 15.01.2026 | 22,75 | 22,82 | 22,67 | 22,75 | -0,73% | - |
| 14.01.2026 | 22,85 | 22,94 | 22,79 | 22,91 | 0,91% | - |
| 13.01.2026 | 22,98 | 23,09 | 22,70 | 22,71 | -0,67% | - |
| 12.01.2026 | 22,86 | 22,93 | 22,77 | 22,86 | 3,71% | - |
| 09.01.2026 | 22,01 | 22,09 | 21,92 | 22,04 | 1,71% | - |
| 08.01.2026 | 21,30 | 21,67 | 21,28 | 21,67 | 0,87% | - |
| 07.01.2026 | 21,58 | 21,58 | 21,44 | 21,49 | -3,65% | - |
| 06.01.2026 | 21,89 | 22,33 | 21,86 | 22,30 | 1,16% | - |
| 05.01.2026 | 21,78 | 22,05 | 21,78 | 22,04 | 1,01% | - |
| 02.01.2026 | 21,86 | 21,86 | 21,82 | 21,82 | -0,16% | - |
| 29.12.2025 | 22,01 | 22,01 | 21,85 | 21,86 | 0,42% | - |
| 23.12.2025 | 21,95 | 21,95 | 21,74 | 21,77 | -0,60% | - |
| 22.12.2025 | 21,72 | 21,96 | 21,67 | 21,90 | -0,71% | - |
| 18.12.2025 | 22,11 | 22,11 | 21,94 | 22,05 | -0,76% | - |
| 17.12.2025 | 22,03 | 22,26 | 22,02 | 22,22 | 1,24% | - |
| 16.12.2025 | 22,25 | 22,25 | 21,93 | 21,95 | -0,32% | - |
| 15.12.2025 | 22,01 | 22,03 | 22,00 | 22,02 | 0,23% | - |
| 11.12.2025 | 22,10 | 22,13 | 21,93 | 21,97 | 1,95% | - |
| 10.12.2025 | 21,39 | 21,63 | 21,39 | 21,55 | 1,43% | - |
| 09.12.2025 | 21,08 | 21,42 | 21,08 | 21,25 | 3,94% | - |
| 08.12.2025 | 20,76 | 20,79 | 20,43 | 20,44 | -3,47% | - |
| 04.12.2025 | 21,33 | 21,34 | 21,16 | 21,18 | 0,14% | - |
| 03.12.2025 | 21,09 | 21,20 | 21,09 | 21,15 | -0,18% | - |
| 02.12.2025 | 21,12 | 21,19 | 21,01 | 21,19 | -0,61% | - |
| 01.12.2025 | 21,42 | 21,43 | 21,31 | 21,32 | -0,74% | - |
| 28.11.2025 | 21,44 | 21,58 | 21,42 | 21,47 | 0,30% | - |
| 26.11.2025 | 21,33 | 21,48 | 21,33 | 21,41 | 0,38% | - |
| 25.11.2025 | 20,96 | 21,33 | 20,96 | 21,33 | 2,57% | - |
| 24.11.2025 | 20,85 | 20,94 | 20,78 | 20,80 | 2,89% | - |
| 20.11.2025 | 20,23 | 20,29 | 20,21 | 20,21 | -1,45% | - |
| 19.11.2025 | 20,66 | 20,67 | 20,50 | 20,51 | -0,76% | - |
| 18.11.2025 | 20,73 | 20,74 | 20,64 | 20,67 | -1,11% | - |
| 17.11.2025 | 21,03 | 21,06 | 20,87 | 20,90 | -1,78% | - |
| 14.11.2025 | 21,25 | 21,28 | 21,18 | 21,28 | -0,84% | - |
| 13.11.2025 | 21,42 | 21,48 | 21,39 | 21,46 | -1,32% | - |
| 12.11.2025 | 21,80 | 21,85 | 21,74 | 21,74 | -0,36% | - |
| 11.11.2025 | 21,76 | 21,89 | 21,76 | 21,82 | 1,60% | - |
| 10.11.2025 | 21,69 | 21,69 | 21,42 | 21,48 | -0,12% | - |
| 06.11.2025 | 21,61 | 21,62 | 21,45 | 21,50 | 0,03% | - |
| 05.11.2025 | 21,32 | 21,50 | 21,32 | 21,50 | 0,70% | - |
| 04.11.2025 | 21,20 | 21,35 | 21,20 | 21,35 | 1,02% | - |
| 03.11.2025 | 21,15 | 21,16 | 21,09 | 21,13 | -0,81% | - |
| 30.10.2025 | 21,18 | 21,31 | 21,08 | 21,30 | 0,61% | - |
| 29.10.2025 | 21,36 | 21,42 | 21,16 | 21,17 | -1,91% | - |
| 28.10.2025 | 21,65 | 21,71 | 21,59 | 21,59 | -0,90% | - |
| 27.10.2025 | 21,85 | 21,91 | 21,76 | 21,78 | -2,39% | - |
| 23.10.2025 | 22,41 | 22,41 | 22,26 | 22,32 | 0,14% | - |
| 22.10.2025 | 22,04 | 22,29 | 21,98 | 22,29 | 0,37% | - |