26,106$
-0,72%
Echtzeit-Aktienkurs Beiersdorf AG (ADRs)
Bid:
Ask:
Aktienkurse zur Beiersdorf AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.07.2025 | 25,59 | 25,63 | 25,41 | 25,42 | 0,17% | - |
| 07.07.2025 | 25,35 | 25,47 | 25,31 | 25,38 | -0,30% | - |
| 03.07.2025 | 25,45 | 25,48 | 25,31 | 25,45 | 0,42% | - |
| 02.07.2025 | 25,34 | 25,35 | 25,34 | 25,35 | -0,14% | - |
| 01.07.2025 | 25,22 | 25,38 | 25,16 | 25,38 | 1,10% | - |
| 30.06.2025 | 25,07 | 25,14 | 24,99 | 25,10 | 0,47% | - |
| 27.06.2025 | 25,20 | 25,27 | 24,97 | 24,99 | 0,56% | - |
| 26.06.2025 | 24,93 | 24,93 | 24,72 | 24,85 | -0,16% | - |
| 25.06.2025 | 24,93 | 24,94 | 24,89 | 24,89 | -1,15% | - |
| 24.06.2025 | 25,26 | 25,47 | 25,16 | 25,18 | 1,51% | - |
| 23.06.2025 | 24,66 | 25,00 | 24,66 | 24,80 | 0,21% | - |
| 18.06.2025 | 24,66 | 24,82 | 24,66 | 24,75 | -1,78% | - |
| 17.06.2025 | 25,20 | 25,34 | 25,18 | 25,20 | -1,41% | - |
| 16.06.2025 | 25,76 | 25,76 | 25,53 | 25,56 | -3,46% | - |
| 13.06.2025 | 26,83 | 26,83 | 26,45 | 26,48 | -2,29% | - |
| 12.06.2025 | 27,29 | 27,29 | 27,02 | 27,10 | -0,26% | - |
| 11.06.2025 | 27,23 | 27,25 | 27,14 | 27,17 | 0,24% | - |
| 10.06.2025 | 27,11 | 27,11 | 27,10 | 27,10 | 0,45% | - |
| 09.06.2025 | 27,00 | 27,00 | 26,95 | 26,98 | -1,03% | - |
| 06.06.2025 | 27,26 | 27,27 | 27,26 | 27,26 | 0,43% | - |
| 05.06.2025 | 27,23 | 27,30 | 27,09 | 27,14 | 0,06% | - |
| 04.06.2025 | 26,92 | 27,16 | 26,92 | 27,13 | 2,29% | - |
| 03.06.2025 | 26,42 | 26,52 | 26,33 | 26,52 | -1,90% | - |
| 02.06.2025 | 26,98 | 27,03 | 26,84 | 27,03 | -1,22% | - |
| 30.05.2025 | 27,34 | 27,38 | 27,31 | 27,37 | 0,53% | - |
| 29.05.2025 | 27,22 | 27,22 | 27,15 | 27,22 | 0,25% | - |
| 28.05.2025 | 27,46 | 27,46 | 27,11 | 27,15 | -2,05% | - |
| 27.05.2025 | 27,60 | 27,84 | 27,59 | 27,72 | 1,83% | - |
| 23.05.2025 | 27,06 | 27,45 | 27,06 | 27,23 | 0,06% | - |
| 22.05.2025 | 27,25 | 27,27 | 27,13 | 27,21 | -1,55% | - |
| 21.05.2025 | 27,39 | 27,76 | 27,33 | 27,64 | 1,31% | - |
| 20.05.2025 | 27,27 | 27,34 | 27,22 | 27,28 | 0,58% | - |
| 19.05.2025 | 27,09 | 27,12 | 27,06 | 27,12 | 1,67% | - |
| 16.05.2025 | 26,97 | 26,97 | 26,66 | 26,68 | 0,10% | - |
| 15.05.2025 | 26,59 | 26,67 | 26,55 | 26,65 | 0,42% | - |
| 14.05.2025 | 26,61 | 26,65 | 26,48 | 26,54 | -0,52% | - |
| 13.05.2025 | 26,76 | 26,81 | 26,63 | 26,68 | -1,65% | - |
| 12.05.2025 | 27,20 | 27,22 | 27,01 | 27,12 | 0,04% | - |
| 09.05.2025 | 27,22 | 27,22 | 27,11 | 27,11 | 0,73% | - |
| 08.05.2025 | 27,33 | 27,33 | 26,91 | 26,92 | -0,88% | - |
| 07.05.2025 | 27,17 | 27,32 | 27,16 | 27,16 | -1,15% | - |
| 06.05.2025 | 28,80 | 28,80 | 27,45 | 27,47 | -4,11% | - |
| 05.05.2025 | 28,76 | 28,80 | 28,58 | 28,65 | 0,79% | - |
| 02.05.2025 | 28,44 | 28,61 | 28,42 | 28,43 | 0,88% | - |
| 30.04.2025 | 28,15 | 28,19 | 27,88 | 28,18 | 0,64% | - |
| 29.04.2025 | 27,92 | 28,01 | 27,92 | 28,00 | 1,19% | - |
| 28.04.2025 | 27,58 | 27,67 | 27,52 | 27,67 | 1,27% | - |
| 25.04.2025 | 27,43 | 27,52 | 27,22 | 27,32 | -0,63% | - |
| 24.04.2025 | 27,50 | 27,52 | 27,41 | 27,49 | 0,89% | - |
| 23.04.2025 | 27,32 | 27,46 | 27,18 | 27,25 | -0,49% | - |
| 22.04.2025 | 27,35 | 27,50 | 27,34 | 27,39 | 0,90% | - |
| 17.04.2025 | 27,36 | 27,36 | 27,04 | 27,14 | 0,06% | - |
| 16.04.2025 | 27,01 | 27,28 | 26,95 | 27,12 | 1,36% | - |
| 15.04.2025 | 26,78 | 26,90 | 26,67 | 26,76 | 0,63% | - |
| 14.04.2025 | 26,56 | 26,74 | 26,56 | 26,59 | 1,32% | - |
| 11.04.2025 | 26,35 | 26,35 | 25,97 | 26,25 | 1,47% | - |
| 10.04.2025 | 25,83 | 25,91 | 25,73 | 25,87 | 1,34% | - |
| 09.04.2025 | 24,75 | 25,52 | 24,72 | 25,52 | 1,73% | - |
| 08.04.2025 | 25,32 | 25,35 | 25,09 | 25,09 | 1,35% | - |
| 07.04.2025 | 25,03 | 25,47 | 24,59 | 24,76 | -5,72% | - |
| 04.04.2025 | 26,96 | 26,98 | 26,15 | 26,26 | -1,41% | - |
| 03.04.2025 | 26,91 | 26,91 | 26,61 | 26,63 | 2,16% | - |
| 02.04.2025 | 25,91 | 26,15 | 25,88 | 26,07 | 1,52% | - |
| 01.04.2025 | 25,82 | 25,82 | 25,64 | 25,68 | -0,73% | - |
| 31.03.2025 | 26,01 | 26,03 | 25,87 | 25,87 | -0,76% | - |
| 28.03.2025 | 25,95 | 26,07 | 25,92 | 26,07 | 0,83% | - |
| 27.03.2025 | 25,76 | 25,95 | 25,75 | 25,85 | 2,14% | - |
| 26.03.2025 | 25,49 | 25,53 | 25,31 | 25,31 | -1,32% | - |
| 25.03.2025 | 26,10 | 26,10 | 25,59 | 25,65 | -2,78% | - |
| 24.03.2025 | 26,56 | 26,56 | 26,29 | 26,38 | -4,30% | - |
| 21.03.2025 | 27,47 | 27,66 | 27,39 | 27,57 | -2,77% | - |
| 20.03.2025 | 28,33 | 28,45 | 28,29 | 28,35 | -0,90% | - |
| 19.03.2025 | 28,50 | 28,67 | 28,36 | 28,61 | -0,41% | - |
| 18.03.2025 | 28,74 | 28,91 | 28,67 | 28,73 | -1,62% | - |
| 17.03.2025 | 28,99 | 29,23 | 28,87 | 29,20 | 0,39% | - |
| 14.03.2025 | 29,04 | 29,11 | 28,99 | 29,09 | 0,11% | - |
| 13.03.2025 | 28,97 | 29,11 | 28,84 | 29,06 | -1,97% | - |
| 12.03.2025 | 29,56 | 29,68 | 29,39 | 29,64 | 0,81% | - |
| 11.03.2025 | 29,45 | 29,51 | 29,21 | 29,40 | 0,61% | - |
| 10.03.2025 | 29,08 | 29,43 | 29,07 | 29,22 | 1,12% | - |
| 07.03.2025 | 28,57 | 29,08 | 28,57 | 28,90 | -0,36% | - |
| 06.03.2025 | 29,09 | 29,20 | 28,97 | 29,00 | -2,14% | - |
| 05.03.2025 | 29,37 | 29,65 | 29,37 | 29,64 | 2,51% | - |
| 04.03.2025 | 28,49 | 29,02 | 28,47 | 28,91 | 2,86% | - |
| 03.03.2025 | 28,28 | 28,31 | 28,10 | 28,11 | 2,52% | - |
| 28.02.2025 | 27,79 | 27,89 | 27,40 | 27,42 | 0,74% | - |
| 27.02.2025 | 27,12 | 27,45 | 27,05 | 27,22 | 1,76% | - |
| 26.02.2025 | 26,81 | 26,88 | 26,67 | 26,74 | 0,80% | - |
| 25.02.2025 | 26,52 | 26,57 | 26,25 | 26,53 | -1,73% | - |