127,725€
0,33%
Echtzeit-Aktienkurs Beiersdorf AG
Bid:
Ask:
Aktienkurse zur Beiersdorf AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 127,35 | 128,40 | 127,05 | 127,73 | 0,33% | 19,00 |
| 20.02.2025 | 126,93 | 127,38 | 125,98 | 127,30 | 0,30% | 633,00 |
| 19.02.2025 | 127,88 | 128,85 | 126,35 | 126,93 | -0,74% | 24,00 |
| 18.02.2025 | 127,20 | 128,43 | 126,05 | 127,88 | 0,55% | - |
| 17.02.2025 | 125,70 | 127,35 | 124,93 | 127,18 | 1,05% | 8,00 |
| 14.02.2025 | 126,63 | 127,23 | 125,68 | 125,85 | -0,65% | 500,00 |
| 13.02.2025 | 127,28 | 127,90 | 124,45 | 126,68 | -0,47% | 4.095,00 |
| 12.02.2025 | 127,93 | 128,75 | 125,85 | 127,28 | -0,51% | 2.594,00 |
| 11.02.2025 | 128,30 | 128,77 | 127,03 | 127,93 | -0,29% | 1.012,00 |
| 10.02.2025 | 126,55 | 128,30 | 125,35 | 128,30 | 1,60% | 1.624,00 |
| 07.02.2025 | 126,33 | 126,98 | 124,70 | 126,28 | -0,08% | 15,00 |
| 06.02.2025 | 126,53 | 127,15 | 125,55 | 126,38 | -0,12% | 220,00 |
| 05.02.2025 | 127,20 | 127,40 | 125,85 | 126,53 | -0,65% | 350,00 |
| 04.02.2025 | 128,68 | 129,25 | 126,38 | 127,35 | -1,14% | 3.492,00 |
| 03.02.2025 | 128,27 | 129,08 | 124,33 | 128,83 | 0,19% | 123,00 |
| 31.01.2025 | 130,80 | 131,43 | 128,48 | 128,58 | -1,61% | 508,00 |
| 30.01.2025 | 127,83 | 130,93 | 127,73 | 130,68 | 2,25% | 2.024,00 |
| 29.01.2025 | 128,95 | 128,95 | 126,48 | 127,80 | -0,78% | - |
| 28.01.2025 | 129,08 | 129,98 | 128,38 | 128,80 | -0,33% | 2.104,00 |
| 27.01.2025 | 126,00 | 129,23 | 124,70 | 129,23 | 2,54% | 554,00 |
| 24.01.2025 | 126,63 | 127,83 | 125,40 | 126,03 | -0,47% | 19,00 |
| 23.01.2025 | 126,00 | 127,50 | 125,43 | 126,63 | 0,52% | 418,00 |
| 22.01.2025 | 124,90 | 128,08 | 124,50 | 125,98 | 0,82% | 310,00 |
| 21.01.2025 | 125,58 | 125,68 | 124,03 | 124,95 | -0,50% | 1.040,00 |
| 20.01.2025 | 126,13 | 126,75 | 124,98 | 125,58 | -0,48% | 240,00 |
| 17.01.2025 | 124,98 | 127,15 | 124,90 | 126,18 | 1,00% | 40,00 |
| 16.01.2025 | 123,43 | 125,85 | 123,33 | 124,93 | 1,19% | 108,00 |
| 15.01.2025 | 123,93 | 124,13 | 122,10 | 123,45 | -0,38% | 1.075,00 |
| 14.01.2025 | 126,88 | 126,88 | 122,55 | 123,93 | -2,17% | 45,00 |
| 13.01.2025 | 126,83 | 127,10 | 125,35 | 126,68 | -0,08% | 528,00 |
| 10.01.2025 | 128,25 | 128,48 | 125,73 | 126,78 | -1,21% | 453,00 |
| 09.01.2025 | 128,00 | 130,08 | 127,45 | 128,33 | 0,21% | 230,00 |
| 08.01.2025 | 126,95 | 128,08 | 125,03 | 128,05 | 0,89% | 860,00 |
| 07.01.2025 | 122,70 | 127,43 | 122,28 | 126,93 | 3,49% | 1.478,00 |
| 06.01.2025 | 122,43 | 124,30 | 120,83 | 122,65 | 0,14% | 4,00 |
| 03.01.2025 | 123,50 | 124,10 | 122,28 | 122,48 | -0,85% | 230,00 |
| 02.01.2025 | 123,55 | 124,43 | 122,53 | 123,53 | -0,06% | 2,00 |
| 30.12.2024 | 123,15 | 124,10 | 123,05 | 123,60 | 0,59% | - |
| 27.12.2024 | 123,45 | 123,50 | 122,63 | 122,88 | -0,47% | 927,00 |
| 23.12.2024 | 122,85 | 123,55 | 121,95 | 123,45 | 0,61% | 33,00 |
| 20.12.2024 | 122,78 | 123,18 | 121,75 | 122,70 | -0,06% | 86,00 |
| 19.12.2024 | 122,00 | 123,20 | 121,85 | 122,78 | 0,64% | 224,00 |
| 18.12.2024 | 124,40 | 124,50 | 122,00 | 122,00 | -1,93% | 285,00 |
| 17.12.2024 | 124,08 | 125,05 | 123,00 | 124,40 | 0,26% | 660,00 |
| 16.12.2024 | 124,78 | 124,93 | 121,90 | 124,08 | -0,48% | 431,00 |
| 13.12.2024 | 125,83 | 126,08 | 124,43 | 124,68 | -0,91% | 108,00 |
| 12.12.2024 | 124,28 | 126,08 | 124,13 | 125,83 | 1,13% | 5.550,00 |
| 11.12.2024 | 122,85 | 125,00 | 122,85 | 124,43 | 1,28% | 1.382,00 |
| 10.12.2024 | 124,38 | 124,80 | 122,80 | 122,85 | -1,19% | 277,00 |
| 09.12.2024 | 123,08 | 125,13 | 122,98 | 124,33 | 1,10% | 611,00 |
| 06.12.2024 | 121,88 | 125,75 | 121,78 | 122,98 | 0,90% | 270,00 |
| 05.12.2024 | 122,73 | 123,10 | 121,70 | 121,88 | -0,65% | 1.103,00 |
| 04.12.2024 | 123,23 | 123,43 | 121,40 | 122,68 | -0,53% | 243,00 |
| 03.12.2024 | 123,78 | 123,88 | 122,63 | 123,33 | -0,36% | 60,00 |
| 02.12.2024 | 122,73 | 123,88 | 122,18 | 123,78 | 0,86% | 41,00 |
| 29.11.2024 | 123,33 | 123,45 | 121,88 | 122,73 | -0,49% | 632,00 |
| 28.11.2024 | 123,98 | 124,58 | 123,15 | 123,33 | -0,52% | 52,00 |
| 27.11.2024 | 121,10 | 124,18 | 120,90 | 123,98 | 2,37% | 328,00 |
| 26.11.2024 | 123,38 | 123,38 | 120,53 | 121,10 | -1,84% | 223,00 |
| 25.11.2024 | 122,73 | 123,95 | 122,73 | 123,38 | 0,45% | 424,00 |
| 22.11.2024 | 121,28 | 123,45 | 120,85 | 122,83 | 1,28% | 42,00 |
| 21.11.2024 | 120,83 | 121,45 | 120,05 | 121,28 | 0,37% | - |
| 20.11.2024 | 121,83 | 122,15 | 120,30 | 120,83 | -0,45% | 81,00 |
| 19.11.2024 | 123,33 | 123,33 | 120,35 | 121,38 | -1,10% | 1.032,00 |
| 18.11.2024 | 124,43 | 124,85 | 121,90 | 122,73 | -1,37% | 405,00 |
| 15.11.2024 | 123,63 | 124,55 | 123,25 | 124,43 | 0,65% | 242,00 |
| 14.11.2024 | 123,75 | 124,73 | 123,25 | 123,63 | -0,14% | - |
| 13.11.2024 | 123,73 | 124,13 | 122,55 | 123,80 | 0,10% | 550,00 |
| 12.11.2024 | 124,23 | 124,23 | 122,78 | 123,68 | -0,48% | 79,00 |
| 11.11.2024 | 125,00 | 126,58 | 124,03 | 124,28 | -0,46% | 65,00 |
| 08.11.2024 | 125,43 | 126,33 | 124,20 | 124,85 | -0,46% | 355,00 |
| 07.11.2024 | 123,83 | 125,65 | 123,60 | 125,43 | 1,21% | 293,00 |
| 06.11.2024 | 126,65 | 129,10 | 123,45 | 123,93 | -2,73% | 191,00 |
| 05.11.2024 | 125,13 | 128,15 | 125,00 | 127,40 | 1,74% | 102,00 |
| 04.11.2024 | 124,93 | 126,23 | 124,78 | 125,23 | 0,24% | 99,00 |
| 01.11.2024 | 123,93 | 125,78 | 123,40 | 124,93 | 0,64% | 7,00 |
| 31.10.2024 | 126,48 | 126,50 | 122,85 | 124,13 | -1,86% | 1.228,00 |
| 30.10.2024 | 127,88 | 128,15 | 125,33 | 126,48 | -1,25% | 35,00 |
| 29.10.2024 | 128,52 | 130,20 | 127,48 | 128,08 | -0,39% | 72,00 |
| 28.10.2024 | 129,33 | 130,18 | 128,25 | 128,58 | -0,23% | 221,00 |
| 25.10.2024 | 130,08 | 130,65 | 128,73 | 128,88 | -1,15% | 225,00 |
| 24.10.2024 | 126,73 | 132,75 | 126,60 | 130,38 | 2,88% | 522,00 |
| 23.10.2024 | 127,60 | 128,83 | 125,25 | 126,73 | -0,61% | 87,00 |
| 22.10.2024 | 129,43 | 129,73 | 126,83 | 127,50 | -1,64% | 101,00 |
| 21.10.2024 | 131,95 | 131,95 | 129,23 | 129,63 | -1,76% | 65,00 |
| 18.10.2024 | 131,68 | 132,02 | 130,60 | 131,95 | 0,21% | 109,00 |
| 17.10.2024 | 131,30 | 132,15 | 130,00 | 131,68 | 0,29% | 168,00 |
| 16.10.2024 | 131,77 | 131,83 | 130,23 | 131,30 | -0,36% | 611,00 |
| 15.10.2024 | 134,23 | 134,23 | 131,60 | 131,77 | -1,75% | 382,00 |
| 14.10.2024 | 133,68 | 134,45 | 132,98 | 134,13 | 0,41% | 104,00 |
| 11.10.2024 | 132,88 | 134,20 | 132,45 | 133,58 | 0,53% | 688,00 |
| 10.10.2024 | 133,38 | 133,38 | 131,38 | 132,88 | -0,37% | 560,00 |
| 09.10.2024 | 132,00 | 133,43 | 131,88 | 133,38 | 0,89% | 520,00 |
| 08.10.2024 | 131,30 | 132,40 | 130,33 | 132,20 | 0,63% | - |
| 07.10.2024 | 132,68 | 132,73 | 131,08 | 131,38 | -0,94% | 537,00 |
| 04.10.2024 | 131,90 | 132,90 | 131,00 | 132,63 | 0,61% | 250,00 |
| 03.10.2024 | 133,43 | 134,50 | 131,40 | 131,83 | -1,95% | 105,00 |
| 02.10.2024 | 134,68 | 135,88 | 133,88 | 134,45 | -0,17% | 115,00 |
| 01.10.2024 | 135,63 | 135,93 | 134,18 | 134,68 | -0,65% | 1.002,00 |
| 30.09.2024 | 134,88 | 136,70 | 134,77 | 135,55 | 0,54% | 371,00 |