119,775€
0,97%
Echtzeit-Aktienkurs Beiersdorf AG
Bid:
Ask:
Aktienkurse zur Beiersdorf AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 118,63 | 119,95 | 118,28 | 119,78 | 0,97% | 190,00 |
| 05.06.2025 | 118,93 | 120,15 | 118,23 | 118,63 | -0,23% | 506,00 |
| 04.06.2025 | 117,38 | 119,03 | 116,55 | 118,90 | 1,39% | 554,00 |
| 03.06.2025 | 118,28 | 118,95 | 115,70 | 117,28 | -1,05% | 1.008,00 |
| 02.06.2025 | 120,83 | 120,90 | 117,60 | 118,53 | -1,90% | 76,00 |
| 30.05.2025 | 120,63 | 122,58 | 120,33 | 120,83 | 0,17% | 250,00 |
| 29.05.2025 | 120,43 | 121,58 | 120,08 | 120,63 | 0,21% | 24,00 |
| 28.05.2025 | 122,43 | 122,65 | 120,18 | 120,38 | -1,75% | 10,00 |
| 27.05.2025 | 120,63 | 122,60 | 120,33 | 122,53 | 1,41% | 85,00 |
| 26.05.2025 | 120,08 | 121,83 | 120,08 | 120,83 | 0,62% | 6,00 |
| 23.05.2025 | 121,03 | 121,10 | 119,08 | 120,08 | -0,78% | - |
| 22.05.2025 | 121,95 | 122,25 | 120,20 | 121,03 | -0,72% | - |
| 21.05.2025 | 121,48 | 122,05 | 120,63 | 121,90 | 0,27% | 54,00 |
| 20.05.2025 | 121,23 | 121,95 | 120,50 | 121,58 | 0,29% | 1.000,00 |
| 19.05.2025 | 119,58 | 121,23 | 119,50 | 121,23 | 0,79% | 125,00 |
| 16.05.2025 | 119,38 | 121,35 | 119,30 | 120,28 | 0,71% | 442,00 |
| 15.05.2025 | 118,68 | 119,48 | 118,23 | 119,43 | 0,59% | 133,00 |
| 14.05.2025 | 119,75 | 119,95 | 118,10 | 118,73 | -0,96% | 718,00 |
| 13.05.2025 | 122,35 | 122,45 | 118,83 | 119,88 | -2,00% | 736,00 |
| 12.05.2025 | 122,08 | 122,65 | 119,90 | 122,33 | 1,28% | 50,00 |
| 09.05.2025 | 119,80 | 121,45 | 119,40 | 120,78 | 0,77% | 40,00 |
| 08.05.2025 | 120,73 | 122,05 | 119,60 | 119,85 | -0,31% | 261,00 |
| 07.05.2025 | 121,60 | 122,20 | 118,20 | 120,23 | -1,13% | 1.192,00 |
| 06.05.2025 | 126,88 | 127,45 | 121,13 | 121,60 | -4,16% | 848,00 |
| 05.05.2025 | 124,65 | 127,20 | 124,48 | 126,88 | 1,48% | 435,00 |
| 02.05.2025 | 124,18 | 126,08 | 123,15 | 125,03 | 0,60% | 164,00 |
| 30.04.2025 | 122,78 | 124,50 | 122,55 | 124,28 | 1,06% | - |
| 29.04.2025 | 121,43 | 123,10 | 121,13 | 122,98 | 1,28% | 11,00 |
| 28.04.2025 | 119,25 | 122,38 | 119,25 | 121,43 | 1,34% | 60,00 |
| 25.04.2025 | 121,28 | 121,55 | 119,28 | 119,83 | -1,20% | 137,00 |
| 24.04.2025 | 120,28 | 121,48 | 119,63 | 121,28 | 0,83% | 395,00 |
| 23.04.2025 | 121,68 | 121,68 | 118,85 | 120,28 | 0,59% | 44,00 |
| 22.04.2025 | 119,68 | 119,68 | 116,95 | 119,58 | -0,08% | 249,00 |
| 17.04.2025 | 121,18 | 121,18 | 118,93 | 119,68 | 0,04% | 611,00 |
| 16.04.2025 | 119,40 | 120,48 | 117,63 | 119,63 | 0,19% | 90,00 |
| 15.04.2025 | 117,60 | 121,75 | 115,58 | 119,40 | 1,53% | 681,00 |
| 14.04.2025 | 115,88 | 118,13 | 115,80 | 117,60 | 1,40% | 428,00 |
| 11.04.2025 | 116,33 | 117,00 | 114,15 | 115,98 | -0,22% | 3,00 |
| 10.04.2025 | 116,55 | 118,30 | 114,38 | 116,23 | -1,09% | 395,00 |
| 09.04.2025 | 114,95 | 117,50 | 110,95 | 117,50 | 2,58% | 885,00 |
| 08.04.2025 | 113,50 | 116,73 | 112,85 | 114,55 | 0,97% | 838,00 |
| 07.04.2025 | 119,10 | 119,30 | 112,38 | 113,45 | -5,22% | 967,00 |
| 04.04.2025 | 120,58 | 125,15 | 119,65 | 119,70 | -0,77% | 811,00 |
| 03.04.2025 | 119,93 | 122,60 | 118,28 | 120,63 | 0,29% | 1.398,00 |
| 02.04.2025 | 118,78 | 120,38 | 118,28 | 120,28 | 1,26% | 226,00 |
| 01.04.2025 | 119,73 | 120,38 | 118,60 | 118,78 | -0,79% | 107,00 |
| 31.03.2025 | 120,63 | 120,75 | 118,50 | 119,73 | -0,70% | 810,00 |
| 28.03.2025 | 119,83 | 121,30 | 119,00 | 120,58 | 0,42% | 140,00 |
| 27.03.2025 | 117,73 | 120,40 | 117,30 | 120,08 | 2,02% | 633,00 |
| 26.03.2025 | 118,95 | 119,30 | 117,25 | 117,70 | -1,03% | 1.366,00 |
| 25.03.2025 | 122,18 | 122,48 | 118,18 | 118,93 | -2,66% | 1.976,00 |
| 24.03.2025 | 127,25 | 128,40 | 121,63 | 122,18 | -3,99% | 1.276,00 |
| 21.03.2025 | 130,48 | 130,80 | 126,18 | 127,25 | -2,70% | 659,00 |
| 20.03.2025 | 131,48 | 132,00 | 130,35 | 130,77 | -0,49% | - |
| 19.03.2025 | 131,48 | 132,30 | 130,05 | 131,43 | -0,06% | 30,00 |
| 18.03.2025 | 134,05 | 134,18 | 130,45 | 131,50 | -1,87% | 2.674,00 |
| 17.03.2025 | 134,18 | 134,18 | 132,05 | 134,00 | -0,24% | 1.580,00 |
| 14.03.2025 | 133,18 | 135,50 | 133,05 | 134,33 | 0,81% | 50,00 |
| 13.03.2025 | 135,93 | 136,25 | 132,70 | 133,25 | -1,93% | - |
| 12.03.2025 | 135,23 | 136,23 | 134,33 | 135,88 | 1,04% | - |
| 11.03.2025 | 135,52 | 136,08 | 133,93 | 134,48 | -0,66% | 242,00 |
| 10.03.2025 | 133,88 | 136,20 | 133,63 | 135,38 | 1,08% | 329,00 |
| 07.03.2025 | 134,50 | 134,58 | 130,75 | 133,93 | -0,48% | 2.050,00 |
| 06.03.2025 | 137,52 | 138,18 | 133,10 | 134,58 | -2,18% | 1.234,00 |
| 05.03.2025 | 136,83 | 137,93 | 135,27 | 137,58 | 0,55% | 295,00 |
| 04.03.2025 | 134,58 | 137,08 | 133,15 | 136,83 | 1,75% | 1.294,00 |
| 03.03.2025 | 132,30 | 135,10 | 130,70 | 134,48 | 1,66% | 523,00 |
| 28.02.2025 | 130,58 | 134,25 | 130,10 | 132,27 | 1,19% | 980,00 |
| 27.02.2025 | 127,00 | 132,45 | 125,40 | 130,73 | 2,93% | 562,00 |
| 26.02.2025 | 125,93 | 128,73 | 125,93 | 127,00 | 0,79% | 195,00 |
| 25.02.2025 | 128,63 | 129,05 | 124,70 | 126,00 | -2,08% | 1.200,00 |
| 24.02.2025 | 128,73 | 129,52 | 128,30 | 128,68 | 0,74% | 585,00 |
| 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 |