95,140€
1,35%
Echtzeit-Aktienkurs BEIERSDORF AG O.N.
Bid:
Ask:
Aktienkurse zur BEIERSDORF AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2026 | 93,93 | 96,10 | 92,58 | 95,17 | 1,38% | 800,00 |
| 05.01.2026 | 93,07 | 94,55 | 92,52 | 93,87 | 0,96% | 1.415,00 |
| 02.01.2026 | 93,50 | 95,36 | 92,34 | 92,98 | -0,19% | 1.627,00 |
| 30.12.2025 | 93,17 | 93,25 | 92,71 | 93,16 | -0,15% | 3,00 |
| 29.12.2025 | 92,82 | 93,53 | 92,70 | 93,30 | 0,50% | 566,00 |
| 23.12.2025 | 93,22 | 93,53 | 92,33 | 92,84 | 0,55% | 609,00 |
| 22.12.2025 | 93,75 | 93,94 | 92,12 | 92,33 | -1,46% | 691,00 |
| 19.12.2025 | 94,12 | 95,06 | 93,28 | 93,70 | -0,40% | 530,00 |
| 18.12.2025 | 94,40 | 95,11 | 93,72 | 94,08 | -0,72% | 31,00 |
| 17.12.2025 | 93,41 | 95,06 | 93,09 | 94,76 | 0,47% | 531,00 |
| 16.12.2025 | 93,98 | 94,82 | 93,79 | 94,32 | 0,14% | 366,00 |
| 15.12.2025 | 93,53 | 94,29 | 93,41 | 94,19 | 0,68% | 137,00 |
| 12.12.2025 | 94,04 | 94,21 | 92,66 | 93,55 | -0,52% | 57,00 |
| 11.12.2025 | 92,96 | 95,73 | 91,69 | 94,04 | 1,33% | 655,00 |
| 10.12.2025 | 91,53 | 92,97 | 90,97 | 92,81 | 1,38% | 622,00 |
| 09.12.2025 | 88,47 | 92,29 | 87,98 | 91,55 | 3,67% | 6.332,00 |
| 08.12.2025 | 90,80 | 90,94 | 88,10 | 88,31 | -2,77% | 7.136,00 |
| 05.12.2025 | 90,67 | 91,17 | 90,07 | 90,83 | -0,03% | 546,00 |
| 04.12.2025 | 90,87 | 91,65 | 90,36 | 90,86 | 0,32% | 810,00 |
| 03.12.2025 | 90,94 | 91,29 | 90,23 | 90,57 | -0,44% | 479,00 |
| 02.12.2025 | 91,68 | 92,17 | 90,13 | 90,97 | -1,03% | 921,00 |
| 01.12.2025 | 92,66 | 93,26 | 91,48 | 91,92 | -0,79% | 205,00 |
| 28.11.2025 | 92,74 | 92,98 | 92,38 | 92,65 | -0,01% | 510,00 |
| 27.11.2025 | 92,17 | 93,00 | 91,76 | 92,66 | 0,42% | 180,00 |
| 26.11.2025 | 92,10 | 92,97 | 91,45 | 92,27 | 0,12% | 246,00 |
| 25.11.2025 | 90,48 | 92,23 | 89,52 | 92,16 | 1,91% | 814,00 |
| 24.11.2025 | 89,51 | 91,04 | 89,51 | 90,43 | 1,74% | 307,00 |
| 21.11.2025 | 87,57 | 89,15 | 87,27 | 88,88 | 1,29% | 346,00 |
| 20.11.2025 | 89,35 | 89,73 | 87,34 | 87,75 | -1,27% | 856,00 |
| 19.11.2025 | 89,55 | 89,55 | 88,62 | 88,88 | -0,24% | 1.786,00 |
| 18.11.2025 | 90,13 | 90,13 | 89,02 | 89,09 | -1,08% | 953,00 |
| 17.11.2025 | 91,55 | 91,71 | 90,00 | 90,06 | -1,79% | 185,00 |
| 14.11.2025 | 91,92 | 92,21 | 90,83 | 91,70 | -0,40% | 791,00 |
| 13.11.2025 | 94,18 | 94,27 | 91,91 | 92,07 | -2,16% | 1.042,00 |
| 12.11.2025 | 94,26 | 94,61 | 93,58 | 94,10 | 0,11% | 208,00 |
| 11.11.2025 | 93,08 | 94,60 | 92,81 | 94,00 | 1,02% | 545,00 |
| 10.11.2025 | 94,06 | 94,71 | 92,49 | 93,05 | -0,62% | 237,00 |
| 07.11.2025 | 93,36 | 93,94 | 92,65 | 93,63 | 0,18% | 172,00 |
| 06.11.2025 | 93,23 | 94,43 | 92,91 | 93,46 | 0,02% | 272,00 |
| 05.11.2025 | 92,44 | 93,60 | 92,44 | 93,44 | 0,59% | 77,00 |
| 04.11.2025 | 92,21 | 92,96 | 90,95 | 92,89 | 1,57% | 1.529,00 |
| 03.11.2025 | 91,86 | 92,36 | 90,87 | 91,45 | -0,39% | 210,00 |
| 31.10.2025 | 92,56 | 92,62 | 91,45 | 91,81 | -1,11% | 957,00 |
| 30.10.2025 | 92,06 | 93,29 | 90,95 | 92,84 | 0,92% | 701,00 |
| 29.10.2025 | 92,12 | 92,49 | 90,72 | 91,99 | -0,40% | 510,00 |
| 28.10.2025 | 93,62 | 94,69 | 92,22 | 92,36 | -1,48% | 1.195,00 |
| 27.10.2025 | 95,60 | 95,60 | 92,93 | 93,75 | -1,31% | 2.421,00 |
| 24.10.2025 | 96,72 | 97,03 | 94,57 | 94,99 | -1,65% | 1.137,00 |
| 23.10.2025 | 96,05 | 97,37 | 93,49 | 96,58 | 0,73% | 1.751,00 |
| 22.10.2025 | 95,41 | 95,90 | 94,00 | 95,88 | 0,40% | 740,00 |
| 21.10.2025 | 96,26 | 96,60 | 95,17 | 95,50 | -0,80% | 356,00 |
| 20.10.2025 | 95,56 | 96,38 | 94,99 | 96,27 | 1,15% | 3.198,00 |
| 17.10.2025 | 92,88 | 95,29 | 92,63 | 95,18 | 2,22% | 1.901,00 |
| 16.10.2025 | 92,30 | 93,44 | 92,27 | 93,11 | 1,02% | 430,00 |
| 15.10.2025 | 91,34 | 92,48 | 91,00 | 92,17 | 1,50% | 914,00 |
| 14.10.2025 | 90,28 | 91,57 | 90,10 | 90,81 | 0,19% | 1.603,00 |
| 13.10.2025 | 91,10 | 91,18 | 90,17 | 90,64 | -0,54% | 276,00 |
| 10.10.2025 | 90,94 | 91,93 | 90,88 | 91,13 | 0,44% | 191,00 |
| 09.10.2025 | 92,02 | 92,60 | 90,34 | 90,73 | -1,21% | 796,00 |
| 08.10.2025 | 91,77 | 92,01 | 90,73 | 91,84 | 0,37% | 650,00 |
| 07.10.2025 | 90,92 | 91,82 | 90,72 | 91,50 | 0,77% | 259,00 |
| 06.10.2025 | 90,68 | 91,17 | 90,05 | 90,80 | 0,72% | 714,00 |
| 03.10.2025 | 90,68 | 91,05 | 90,13 | 90,15 | -0,58% | 582,00 |
| 02.10.2025 | 89,24 | 90,86 | 88,88 | 90,68 | 2,06% | 2.202,00 |
| 01.10.2025 | 89,18 | 89,85 | 88,44 | 88,85 | -0,29% | 1.149,00 |
| 30.09.2025 | 88,81 | 89,41 | 87,96 | 89,11 | 0,78% | 215,00 |
| 29.09.2025 | 88,76 | 89,80 | 87,66 | 88,42 | -0,25% | 430,00 |
| 26.09.2025 | 87,53 | 88,88 | 87,04 | 88,64 | 1,21% | 3.171,00 |
| 25.09.2025 | 89,06 | 89,17 | 87,57 | 87,58 | -1,12% | 810,00 |
| 24.09.2025 | 90,08 | 90,09 | 88,29 | 88,57 | -1,15% | 2.707,00 |
| 23.09.2025 | 89,40 | 90,03 | 88,52 | 89,60 | 0,06% | 1.475,00 |
| 22.09.2025 | 90,19 | 90,57 | 89,12 | 89,55 | -0,52% | 8.200,00 |
| 19.09.2025 | 91,73 | 91,94 | 89,72 | 90,02 | -1,60% | 1.049,00 |
| 18.09.2025 | 92,50 | 92,92 | 90,46 | 91,48 | -0,77% | 2.770,00 |
| 17.09.2025 | 90,50 | 92,86 | 90,35 | 92,19 | 2,08% | 2.654,00 |
| 16.09.2025 | 94,92 | 94,96 | 89,91 | 90,31 | -4,36% | 8.136,00 |
| 15.09.2025 | 94,72 | 95,42 | 94,18 | 94,43 | -0,15% | 280,00 |
| 12.09.2025 | 94,91 | 95,18 | 94,40 | 94,57 | -0,15% | 550,00 |
| 11.09.2025 | 96,00 | 96,10 | 94,55 | 94,71 | -1,46% | 1.374,00 |
| 10.09.2025 | 97,96 | 98,11 | 95,71 | 96,11 | -1,96% | 647,00 |
| 09.09.2025 | 97,86 | 99,48 | 97,68 | 98,03 | 0,28% | 1.001,00 |
| 08.09.2025 | 97,44 | 97,85 | 96,40 | 97,76 | 0,36% | 1.647,00 |
| 05.09.2025 | 98,42 | 98,99 | 96,92 | 97,41 | -1,09% | 2.327,00 |
| 04.09.2025 | 98,03 | 99,43 | 97,78 | 98,48 | 0,47% | 649,00 |
| 03.09.2025 | 97,95 | 98,13 | 97,05 | 98,02 | 0,06% | 822,00 |
| 02.09.2025 | 97,80 | 99,87 | 96,72 | 97,96 | 0,16% | 2.622,00 |
| 01.09.2025 | 98,72 | 99,07 | 97,52 | 97,80 | -0,89% | 556,00 |
| 29.08.2025 | 99,18 | 99,93 | 98,27 | 98,68 | -0,66% | 535,00 |
| 28.08.2025 | 98,96 | 100,38 | 98,96 | 99,34 | 0,28% | 183,00 |
| 27.08.2025 | 98,85 | 99,39 | 98,71 | 99,06 | 0,19% | 201,00 |
| 26.08.2025 | 99,18 | 100,08 | 98,36 | 98,87 | -0,32% | 625,00 |
| 25.08.2025 | 99,83 | 100,25 | 98,95 | 99,19 | -0,64% | 1.117,00 |
| 22.08.2025 | 100,73 | 101,03 | 99,27 | 99,83 | -0,89% | 616,00 |
| 21.08.2025 | 102,83 | 102,98 | 100,25 | 100,73 | -2,04% | 1.671,00 |
| 20.08.2025 | 102,68 | 103,45 | 101,75 | 102,83 | 0,15% | 338,00 |
| 19.08.2025 | 102,83 | 103,58 | 102,53 | 102,68 | -0,10% | 175,00 |
| 18.08.2025 | 102,00 | 102,98 | 101,65 | 102,78 | 0,88% | 176,00 |
| 15.08.2025 | 101,23 | 103,28 | 101,15 | 101,88 | 0,52% | 436,00 |
| 14.08.2025 | 101,38 | 102,15 | 100,85 | 101,35 | 0,10% | 363,00 |
| 13.08.2025 | 99,08 | 101,40 | 98,42 | 101,25 | 2,31% | 1.128,00 |