21,881$
-0,41%
Echtzeit-Aktienkurs Beiersdorf AG (ADRs)
Bid:
Ask:
Aktienkurse zur Beiersdorf AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.10.2025 | 22,12 | 22,31 | 22,12 | 22,20 | -0,84% | - |
| 20.10.2025 | 22,28 | 22,40 | 22,26 | 22,39 | 2,94% | - |
| 16.10.2025 | 21,63 | 21,83 | 21,59 | 21,75 | 1,47% | - |
| 15.10.2025 | 21,39 | 21,51 | 21,39 | 21,44 | 1,61% | - |
| 14.10.2025 | 20,97 | 21,11 | 20,96 | 21,10 | 0,62% | - |
| 13.10.2025 | 20,92 | 20,99 | 20,89 | 20,97 | -0,33% | - |
| 09.10.2025 | 21,10 | 21,11 | 21,01 | 21,04 | -1,27% | - |
| 08.10.2025 | 21,28 | 21,33 | 21,25 | 21,31 | -0,64% | - |
| 07.10.2025 | 21,41 | 21,47 | 21,33 | 21,44 | 0,63% | - |
| 06.10.2025 | 21,25 | 21,35 | 21,17 | 21,31 | 0,12% | - |
| 03.10.2025 | 21,16 | 21,30 | 21,15 | 21,28 | 0,21% | - |
| 02.10.2025 | 21,15 | 21,24 | 21,09 | 21,24 | 1,84% | - |
| 01.10.2025 | 20,83 | 20,91 | 20,76 | 20,86 | -0,24% | - |
| 30.09.2025 | 20,93 | 20,97 | 20,88 | 20,91 | 0,84% | - |
| 29.09.2025 | 20,75 | 20,78 | 20,67 | 20,73 | 0,89% | - |
| 26.09.2025 | 20,51 | 20,55 | 20,51 | 20,55 | 0,22% | - |
| 25.09.2025 | 20,74 | 20,75 | 20,51 | 20,51 | -1,49% | - |
| 24.09.2025 | 20,78 | 20,86 | 20,78 | 20,81 | -1,98% | - |
| 23.09.2025 | 21,23 | 21,24 | 21,07 | 21,24 | 0,73% | - |
| 22.09.2025 | 21,19 | 21,19 | 21,03 | 21,08 | -2,28% | - |
| 18.09.2025 | 21,61 | 21,62 | 21,47 | 21,57 | -1,77% | - |
| 17.09.2025 | 21,88 | 22,02 | 21,82 | 21,96 | 2,69% | - |
| 16.09.2025 | 21,89 | 21,96 | 21,39 | 21,39 | -3,52% | - |
| 15.09.2025 | 22,21 | 22,26 | 22,15 | 22,17 | -0,15% | - |
| 12.09.2025 | 22,25 | 22,26 | 22,10 | 22,20 | 0,19% | - |
| 11.09.2025 | 22,24 | 22,27 | 22,12 | 22,16 | -0,65% | - |
| 10.09.2025 | 22,46 | 22,54 | 22,29 | 22,30 | -2,68% | - |
| 09.09.2025 | 23,11 | 23,11 | 22,92 | 22,92 | -0,14% | - |
| 08.09.2025 | 22,89 | 22,95 | 22,86 | 22,95 | 0,62% | - |
| 05.09.2025 | 22,78 | 22,95 | 22,72 | 22,81 | -0,73% | - |
| 04.09.2025 | 23,17 | 23,18 | 22,96 | 22,98 | 0,94% | - |
| 03.09.2025 | 22,75 | 22,85 | 22,73 | 22,76 | 0,24% | - |
| 02.09.2025 | 22,68 | 22,76 | 22,68 | 22,71 | -1,29% | - |
| 29.08.2025 | 23,09 | 23,18 | 22,97 | 23,01 | -0,78% | - |
| 28.08.2025 | 23,27 | 23,28 | 23,16 | 23,19 | 0,83% | - |
| 27.08.2025 | 22,96 | 23,05 | 22,86 | 23,00 | 0,12% | - |
| 26.08.2025 | 23,19 | 23,19 | 22,94 | 22,97 | -0,31% | - |
| 25.08.2025 | 23,45 | 23,49 | 23,04 | 23,04 | -1,28% | - |
| 22.08.2025 | 23,29 | 23,46 | 23,28 | 23,34 | -0,20% | - |
| 21.08.2025 | 23,45 | 23,49 | 23,37 | 23,39 | -2,46% | - |
| 20.08.2025 | 23,93 | 24,10 | 23,93 | 23,98 | 0,00% | - |
| 19.08.2025 | 23,95 | 24,12 | 23,92 | 23,98 | 0,36% | - |
| 18.08.2025 | 23,88 | 23,89 | 23,88 | 23,89 | -0,25% | - |
| 15.08.2025 | 23,95 | 23,98 | 23,95 | 23,95 | 1,43% | - |
| 14.08.2025 | 23,57 | 23,62 | 23,46 | 23,61 | -0,55% | - |
| 13.08.2025 | 23,41 | 23,75 | 23,41 | 23,75 | 2,88% | - |
| 12.08.2025 | 22,95 | 23,15 | 22,90 | 23,08 | -0,04% | - |
| 11.08.2025 | 23,18 | 23,18 | 23,03 | 23,09 | -2,00% | - |
| 08.08.2025 | 23,47 | 23,58 | 23,47 | 23,56 | 0,81% | - |
| 07.08.2025 | 23,43 | 23,51 | 23,36 | 23,37 | 2,71% | - |
| 06.08.2025 | 22,74 | 22,84 | 22,56 | 22,76 | -6,39% | - |
| 05.08.2025 | 24,75 | 24,80 | 23,92 | 24,31 | -2,92% | - |
| 04.08.2025 | 25,13 | 25,13 | 24,88 | 25,04 | 0,60% | - |
| 01.08.2025 | 25,02 | 25,10 | 24,81 | 24,89 | 0,23% | - |
| 31.07.2025 | 25,02 | 25,03 | 24,81 | 24,84 | -1,41% | - |
| 30.07.2025 | 25,46 | 25,51 | 25,16 | 25,19 | -1,37% | - |
| 29.07.2025 | 25,56 | 25,58 | 25,51 | 25,54 | -0,94% | - |
| 28.07.2025 | 25,91 | 25,96 | 25,71 | 25,78 | -1,94% | - |
| 24.07.2025 | 26,18 | 26,34 | 26,18 | 26,29 | -0,01% | - |
| 23.07.2025 | 26,03 | 26,30 | 25,94 | 26,30 | 3,48% | - |
| 22.07.2025 | 25,22 | 25,41 | 25,20 | 25,41 | 1,30% | - |
| 21.07.2025 | 24,90 | 25,14 | 24,87 | 25,09 | 0,35% | - |
| 17.07.2025 | 25,11 | 25,11 | 24,99 | 25,00 | -0,83% | - |
| 16.07.2025 | 25,14 | 25,28 | 25,03 | 25,21 | -0,24% | - |
| 15.07.2025 | 25,55 | 25,55 | 25,27 | 25,27 | -0,89% | - |
| 14.07.2025 | 25,40 | 25,54 | 25,32 | 25,50 | -0,35% | - |
| 11.07.2025 | 25,52 | 25,61 | 25,40 | 25,58 | -1,12% | - |
| 10.07.2025 | 25,94 | 25,94 | 25,86 | 25,88 | 0,63% | - |
| 09.07.2025 | 25,78 | 25,78 | 25,71 | 25,71 | 1,16% | - |