72,650€
-0,18%
Echtzeit-Aktienkurs Beiersdorf AG
Bid:
Ask:
Aktienkurse zur Beiersdorf AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2026 | 72,68 | 72,68 | 72,47 | 72,63 | -0,21% | - |
| 23.03.2026 | 72,79 | 74,16 | 71,11 | 72,78 | -0,04% | 1.885,00 |
| 20.03.2026 | 73,21 | 73,96 | 72,50 | 72,81 | -0,53% | 2.140,00 |
| 19.03.2026 | 73,77 | 73,82 | 72,09 | 73,20 | -0,80% | 2.502,00 |
| 18.03.2026 | 74,89 | 75,48 | 73,65 | 73,79 | -0,99% | 1.700,00 |
| 17.03.2026 | 76,63 | 76,90 | 74,27 | 74,53 | -2,78% | 10.062,00 |
| 16.03.2026 | 78,48 | 79,24 | 76,14 | 76,66 | -2,36% | 5.579,00 |
| 13.03.2026 | 78,87 | 79,55 | 77,63 | 78,51 | -0,68% | 293,00 |
| 12.03.2026 | 79,38 | 79,69 | 77,84 | 79,05 | -0,39% | 1.803,00 |
| 11.03.2026 | 80,57 | 80,86 | 78,93 | 79,36 | -1,26% | 2.617,00 |
| 10.03.2026 | 82,37 | 82,38 | 80,16 | 80,37 | -1,93% | 2.232,00 |
| 09.03.2026 | 83,60 | 84,08 | 80,88 | 81,95 | -1,60% | 2.921,00 |
| 06.03.2026 | 82,48 | 84,99 | 81,87 | 83,28 | 1,01% | 1.887,00 |
| 05.03.2026 | 83,91 | 84,28 | 81,84 | 82,45 | -1,76% | 2.739,00 |
| 04.03.2026 | 84,80 | 85,31 | 82,91 | 83,93 | -1,08% | 7.275,00 |
| 03.03.2026 | 96,92 | 96,92 | 83,43 | 84,85 | -10,21% | 13.265,00 |
| 02.03.2026 | 106,35 | 106,45 | 93,80 | 94,50 | -11,64% | 3.070,00 |
| 27.02.2026 | 106,00 | 107,15 | 105,33 | 106,95 | 0,94% | 81,00 |
| 26.02.2026 | 106,10 | 106,95 | 105,05 | 105,95 | 0,07% | 248,00 |
| 25.02.2026 | 109,20 | 109,20 | 103,90 | 105,88 | -3,31% | 3.301,00 |
| 24.02.2026 | 107,75 | 110,18 | 107,75 | 109,50 | 1,86% | 1.429,00 |
| 23.02.2026 | 106,45 | 107,65 | 105,88 | 107,50 | 0,82% | 58,00 |
| 20.02.2026 | 106,50 | 106,70 | 105,20 | 106,63 | 0,24% | 197,00 |
| 19.02.2026 | 105,75 | 107,03 | 105,50 | 106,38 | 0,52% | 1.115,00 |
| 18.02.2026 | 106,18 | 106,65 | 105,40 | 105,83 | -0,35% | 12,00 |
| 17.02.2026 | 105,15 | 107,70 | 105,15 | 106,20 | 0,52% | 4.660,00 |
| 16.02.2026 | 106,15 | 107,30 | 105,35 | 105,65 | -1,08% | 251,00 |
| 13.02.2026 | 104,93 | 107,18 | 103,00 | 106,80 | 2,89% | 1.502,00 |
| 12.02.2026 | 103,93 | 104,70 | 103,30 | 103,80 | -0,07% | 353,00 |
| 11.02.2026 | 104,75 | 104,95 | 103,45 | 103,88 | 0,41% | 273,00 |
| 10.02.2026 | 102,95 | 103,60 | 102,70 | 103,45 | 0,56% | 318,00 |
| 09.02.2026 | 103,75 | 103,75 | 102,43 | 102,88 | -0,24% | 196,00 |
| 06.02.2026 | 104,18 | 104,48 | 102,20 | 103,13 | 0,12% | 479,00 |
| 05.02.2026 | 103,70 | 105,43 | 102,48 | 103,00 | 1,30% | 701,00 |
| 04.02.2026 | 99,78 | 102,45 | 99,54 | 101,68 | 1,91% | 231,00 |
| 03.02.2026 | 98,75 | 99,79 | 97,68 | 99,77 | 1,03% | 498,00 |
| 02.02.2026 | 99,96 | 102,08 | 98,46 | 98,75 | -1,14% | 752,00 |
| 30.01.2026 | 99,06 | 99,98 | 98,82 | 99,89 | 0,98% | 229,00 |
| 29.01.2026 | 97,50 | 98,93 | 97,04 | 98,92 | 1,45% | 229,00 |
| 28.01.2026 | 97,21 | 97,74 | 95,28 | 97,51 | 0,45% | 1.052,00 |
| 27.01.2026 | 98,27 | 98,27 | 95,53 | 97,07 | -0,86% | 1.579,00 |
| 26.01.2026 | 97,21 | 98,12 | 96,41 | 97,91 | 0,67% | 1.199,00 |
| 23.01.2026 | 98,89 | 99,00 | 96,55 | 97,26 | -1,63% | 1.681,00 |
| 22.01.2026 | 99,32 | 99,73 | 97,82 | 98,87 | -0,41% | 226,00 |
| 21.01.2026 | 97,87 | 99,34 | 97,42 | 99,28 | 1,86% | 244,00 |
| 20.01.2026 | 97,14 | 97,59 | 96,07 | 97,47 | 0,31% | 908,00 |
| 19.01.2026 | 98,45 | 98,45 | 96,56 | 97,17 | -1,29% | 634,00 |
| 16.01.2026 | 97,91 | 98,95 | 97,68 | 98,44 | 0,38% | 483,00 |
| 15.01.2026 | 98,32 | 99,04 | 97,71 | 98,07 | -0,21% | 1,00 |
| 14.01.2026 | 97,69 | 98,49 | 96,88 | 98,28 | 0,58% | 565,00 |
| 13.01.2026 | 97,89 | 98,98 | 97,58 | 97,71 | 0,00% | 1.512,00 |
| 12.01.2026 | 95,17 | 97,95 | 95,08 | 97,71 | 2,82% | 4.204,00 |
| 09.01.2026 | 92,99 | 95,13 | 92,62 | 95,03 | 2,65% | 1.358,00 |
| 08.01.2026 | 91,62 | 92,59 | 91,02 | 92,58 | 1,64% | 343,00 |
| 07.01.2026 | 95,14 | 95,16 | 91,06 | 91,09 | -4,29% | 930,00 |
| 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 |