122,700€
-0,06%
Echtzeit-Aktienkurs BEIERSDORF AG O.N.
Bid:
Ask:
Aktienkurse zur BEIERSDORF AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 135,33 | 135,88 | 134,13 | 134,83 | -0,37% | 947,00 |
| 26.09.2024 | 131,93 | 135,40 | 131,27 | 135,33 | 2,50% | 776,00 |
| 25.09.2024 | 129,83 | 132,50 | 128,68 | 132,02 | 1,69% | 270,00 |
| 24.09.2024 | 128,63 | 130,00 | 128,45 | 129,83 | 1,01% | 352,00 |
| 23.09.2024 | 127,83 | 130,70 | 127,73 | 128,52 | 0,55% | 822,00 |
| 20.09.2024 | 128,52 | 129,30 | 127,10 | 127,83 | -0,58% | 1.090,00 |
| 19.09.2024 | 124,20 | 129,83 | 124,20 | 128,58 | 3,52% | 130,00 |
| 18.09.2024 | 125,58 | 126,00 | 124,20 | 124,20 | -1,09% | 87,00 |
| 17.09.2024 | 127,28 | 127,35 | 125,15 | 125,58 | -1,26% | 180,00 |
| 16.09.2024 | 126,63 | 127,35 | 126,03 | 127,18 | 0,43% | 450,00 |
| 13.09.2024 | 126,78 | 127,05 | 125,80 | 126,63 | -0,12% | 260,00 |
| 12.09.2024 | 127,13 | 128,08 | 126,00 | 126,78 | -0,31% | - |
| 11.09.2024 | 127,33 | 127,95 | 126,45 | 127,18 | -0,20% | 318,00 |
| 10.09.2024 | 128,08 | 128,38 | 126,83 | 127,43 | -0,62% | 400,00 |
| 09.09.2024 | 127,73 | 128,40 | 127,13 | 128,23 | 0,47% | - |
| 06.09.2024 | 129,18 | 129,20 | 127,58 | 127,63 | -1,20% | 181,00 |
| 05.09.2024 | 129,13 | 130,02 | 128,13 | 129,18 | 0,00% | 40,00 |
| 04.09.2024 | 129,88 | 130,33 | 128,88 | 129,18 | -1,11% | 120,00 |
| 03.09.2024 | 130,13 | 131,00 | 130,00 | 130,63 | 0,38% | 5,00 |
| 02.09.2024 | 130,68 | 131,00 | 129,38 | 130,13 | -0,42% | 2,00 |
| 30.08.2024 | 131,13 | 131,45 | 129,00 | 130,68 | -0,34% | 143,00 |
| 29.08.2024 | 129,48 | 131,43 | 129,25 | 131,13 | 1,35% | 15,00 |
| 28.08.2024 | 128,93 | 130,05 | 128,68 | 129,38 | 0,35% | 770,00 |
| 27.08.2024 | 127,83 | 129,30 | 127,30 | 128,93 | 0,90% | 790,00 |
| 26.08.2024 | 127,53 | 128,40 | 126,98 | 127,78 | -0,12% | 489,00 |
| 23.08.2024 | 126,58 | 128,23 | 126,55 | 127,93 | 1,03% | 523,00 |
| 22.08.2024 | 126,83 | 127,25 | 126,58 | 126,63 | -0,16% | 275,00 |
| 21.08.2024 | 124,93 | 127,00 | 124,83 | 126,83 | 1,52% | 760,00 |
| 20.08.2024 | 124,50 | 125,35 | 123,85 | 124,93 | 0,34% | 697,00 |
| 19.08.2024 | 124,18 | 124,68 | 123,15 | 124,50 | 0,26% | 90,00 |
| 16.08.2024 | 124,93 | 125,25 | 124,03 | 124,18 | -0,60% | 760,00 |
| 15.08.2024 | 124,13 | 125,30 | 123,63 | 124,93 | 0,64% | 319,00 |
| 14.08.2024 | 123,58 | 125,20 | 123,25 | 124,13 | 0,45% | 568,00 |
| 13.08.2024 | 124,58 | 124,88 | 122,48 | 123,58 | -0,80% | 582,00 |
| 12.08.2024 | 126,18 | 127,15 | 124,38 | 124,58 | -1,15% | 35,00 |
| 09.08.2024 | 126,18 | 126,53 | 124,85 | 126,03 | -0,24% | 206,00 |
| 08.08.2024 | 127,68 | 128,60 | 125,05 | 126,33 | -0,86% | 686,00 |
| 07.08.2024 | 131,27 | 131,95 | 125,05 | 127,43 | -2,75% | 1.416,00 |
| 06.08.2024 | 131,02 | 133,20 | 130,35 | 131,02 | -0,23% | 380,00 |
| 05.08.2024 | 130,48 | 132,05 | 128,83 | 131,33 | -0,10% | 201,00 |