72,450€
0,25%
Echtzeit-Aktienkurs BEIERSDORF AG O.N.
Bid:
Ask:
Aktienkurse zur BEIERSDORF AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 72,38 | 73,38 | 72,31 | 72,62 | 0,48% | 302,00 |
| 06.05.2026 | 71,04 | 73,16 | 71,04 | 72,27 | 1,73% | 3.309,00 |
| 05.05.2026 | 70,42 | 71,15 | 70,29 | 71,04 | 0,88% | 261,00 |
| 04.05.2026 | 70,61 | 71,08 | 70,17 | 70,42 | -0,25% | 852,00 |
| 30.04.2026 | 70,47 | 70,64 | 69,25 | 70,60 | 0,30% | 2.613,00 |
| 29.04.2026 | 72,07 | 72,32 | 70,04 | 70,39 | -2,33% | 1.221,00 |
| 28.04.2026 | 72,69 | 72,69 | 71,77 | 72,07 | -0,74% | 1.414,00 |
| 27.04.2026 | 72,58 | 72,81 | 71,61 | 72,61 | -0,10% | 1.354,00 |
| 24.04.2026 | 73,32 | 73,41 | 72,22 | 72,68 | -1,52% | 1.532,00 |
| 23.04.2026 | 74,42 | 75,10 | 73,16 | 73,80 | -0,83% | 901,00 |
| 22.04.2026 | 74,67 | 75,90 | 74,19 | 74,42 | -0,03% | 1.065,00 |
| 21.04.2026 | 77,32 | 77,92 | 74,10 | 74,44 | -3,71% | 2.981,00 |
| 20.04.2026 | 78,76 | 78,76 | 77,08 | 77,31 | -1,83% | 560,00 |
| 17.04.2026 | 76,61 | 79,17 | 76,51 | 78,75 | 2,81% | 2.004,00 |
| 16.04.2026 | 76,52 | 77,47 | 76,37 | 76,60 | 0,35% | 173,00 |
| 15.04.2026 | 75,75 | 76,49 | 75,66 | 76,33 | 0,66% | 123,00 |
| 14.04.2026 | 75,22 | 76,08 | 74,79 | 75,83 | 0,57% | 634,00 |
| 13.04.2026 | 75,43 | 75,60 | 74,01 | 75,40 | -0,03% | 2.063,00 |
| 10.04.2026 | 75,69 | 76,32 | 75,20 | 75,42 | -0,34% | 281,00 |
| 09.04.2026 | 76,04 | 76,35 | 74,73 | 75,68 | -0,92% | 290,00 |
| 08.04.2026 | 74,37 | 77,33 | 74,37 | 76,38 | 2,56% | 3.320,00 |
| 07.04.2026 | 75,52 | 76,73 | 73,27 | 74,47 | -1,40% | 290,00 |
| 02.04.2026 | 75,42 | 76,07 | 74,94 | 75,53 | -0,71% | 126,00 |
| 01.04.2026 | 77,13 | 77,85 | 75,84 | 76,07 | -1,39% | 760,00 |
| 31.03.2026 | 76,17 | 77,79 | 76,02 | 77,14 | 1,17% | 1.854,00 |
| 30.03.2026 | 74,77 | 76,52 | 74,33 | 76,25 | 1,98% | 2.636,00 |
| 27.03.2026 | 74,93 | 75,43 | 74,27 | 74,77 | -0,17% | 490,00 |
| 26.03.2026 | 74,21 | 76,05 | 74,21 | 74,90 | -0,16% | 2.736,00 |
| 25.03.2026 | 74,13 | 75,27 | 73,92 | 75,02 | 1,45% | 2.196,00 |
| 24.03.2026 | 72,68 | 74,56 | 72,47 | 73,95 | 0,69% | 888,00 |
| 23.03.2026 | 72,79 | 74,16 | 71,11 | 73,44 | 0,85% | 2.731,00 |
| 20.03.2026 | 73,21 | 73,96 | 72,50 | 72,82 | -0,41% | 2.140,00 |
| 19.03.2026 | 73,77 | 73,82 | 72,09 | 73,12 | -0,88% | 3.502,00 |
| 18.03.2026 | 74,89 | 75,48 | 73,46 | 73,77 | -1,09% | 1.750,00 |
| 17.03.2026 | 76,63 | 76,90 | 74,27 | 74,58 | -2,68% | 10.251,00 |
| 16.03.2026 | 78,48 | 79,24 | 76,14 | 76,63 | -2,36% | 6.468,00 |
| 13.03.2026 | 78,87 | 79,55 | 77,63 | 78,48 | -0,49% | 293,00 |
| 12.03.2026 | 79,38 | 79,69 | 77,84 | 78,87 | -0,65% | 1.838,00 |
| 11.03.2026 | 80,57 | 80,86 | 78,93 | 79,39 | -1,39% | 2.617,00 |
| 10.03.2026 | 82,37 | 82,38 | 80,16 | 80,51 | -2,10% | 2.232,00 |
| 09.03.2026 | 83,60 | 84,08 | 80,88 | 82,24 | -2,11% | 2.946,00 |
| 06.03.2026 | 82,48 | 84,99 | 81,87 | 84,01 | 1,85% | 3.657,00 |
| 05.03.2026 | 83,91 | 84,28 | 81,84 | 82,48 | -1,69% | 2.740,00 |
| 04.03.2026 | 84,80 | 85,31 | 82,91 | 83,90 | -1,06% | 7.615,00 |
| 03.03.2026 | 96,92 | 96,92 | 83,43 | 84,80 | -12,56% | 14.992,00 |
| 02.03.2026 | 106,35 | 106,45 | 93,80 | 96,98 | -9,41% | 4.043,00 |
| 27.02.2026 | 106,00 | 107,58 | 105,33 | 107,05 | 0,99% | 190,00 |
| 26.02.2026 | 106,10 | 106,95 | 105,05 | 106,00 | -0,09% | 248,00 |
| 25.02.2026 | 109,20 | 109,20 | 103,90 | 106,10 | -2,84% | 3.301,00 |
| 24.02.2026 | 107,75 | 110,18 | 107,75 | 109,20 | 1,32% | 1.429,00 |
| 23.02.2026 | 106,45 | 108,55 | 105,88 | 107,78 | 1,24% | 63,00 |
| 20.02.2026 | 106,50 | 106,73 | 105,20 | 106,45 | -0,02% | 197,00 |
| 19.02.2026 | 105,75 | 107,03 | 105,50 | 106,48 | 0,71% | 1.165,00 |
| 18.02.2026 | 106,18 | 106,65 | 105,40 | 105,73 | -0,42% | 12,00 |
| 17.02.2026 | 105,15 | 107,70 | 105,15 | 106,18 | 0,50% | 4.660,00 |
| 16.02.2026 | 106,15 | 107,30 | 105,35 | 105,65 | -0,47% | 252,00 |
| 13.02.2026 | 104,93 | 107,18 | 103,00 | 106,15 | 1,17% | 1.641,00 |
| 12.02.2026 | 103,93 | 105,30 | 103,30 | 104,93 | 1,43% | 684,00 |
| 11.02.2026 | 104,75 | 104,95 | 103,08 | 103,45 | -1,12% | 273,00 |
| 10.02.2026 | 102,95 | 104,78 | 102,70 | 104,63 | 1,63% | 413,00 |
| 09.02.2026 | 103,75 | 103,75 | 102,43 | 102,95 | -0,53% | 197,00 |
| 06.02.2026 | 104,18 | 104,48 | 102,20 | 103,50 | -0,58% | 558,00 |
| 05.02.2026 | 103,70 | 105,43 | 102,48 | 104,10 | 0,41% | 1.089,00 |
| 04.02.2026 | 99,78 | 104,05 | 99,54 | 103,68 | 3,77% | 1.301,00 |
| 03.02.2026 | 98,75 | 99,93 | 97,68 | 99,91 | 1,22% | 498,00 |
| 02.02.2026 | 99,96 | 102,08 | 98,46 | 98,71 | -1,56% | 752,00 |
| 30.01.2026 | 99,06 | 100,45 | 98,82 | 100,28 | 1,23% | 1.461,00 |
| 29.01.2026 | 97,50 | 99,17 | 97,04 | 99,06 | 1,45% | 471,00 |
| 28.01.2026 | 97,21 | 97,74 | 95,28 | 97,64 | 0,44% | 1.052,00 |
| 27.01.2026 | 98,27 | 98,27 | 95,53 | 97,21 | -0,74% | 1.579,00 |
| 26.01.2026 | 97,21 | 98,12 | 96,41 | 97,93 | 0,75% | 1.199,00 |
| 23.01.2026 | 98,89 | 99,00 | 96,55 | 97,20 | -1,62% | 1.681,00 |
| 22.01.2026 | 99,32 | 99,73 | 97,82 | 98,80 | -0,53% | 266,00 |
| 21.01.2026 | 97,87 | 99,36 | 97,42 | 99,33 | 1,97% | 384,00 |
| 20.01.2026 | 97,14 | 97,59 | 96,07 | 97,41 | 0,28% | 908,00 |
| 19.01.2026 | 98,45 | 98,45 | 96,56 | 97,14 | -1,32% | 634,00 |
| 16.01.2026 | 97,91 | 98,95 | 97,68 | 98,44 | 0,55% | 483,00 |
| 15.01.2026 | 98,32 | 99,04 | 97,68 | 97,90 | -0,43% | 1,00 |
| 14.01.2026 | 97,69 | 98,49 | 96,88 | 98,32 | 0,66% | 565,00 |
| 13.01.2026 | 97,89 | 98,98 | 97,58 | 97,68 | -0,21% | 1.512,00 |
| 12.01.2026 | 95,17 | 98,00 | 95,08 | 97,89 | 2,85% | 4.340,00 |
| 09.01.2026 | 92,99 | 95,25 | 92,62 | 95,18 | 2,36% | 1.560,00 |
| 08.01.2026 | 91,62 | 93,09 | 91,02 | 92,99 | 1,08% | 433,00 |
| 07.01.2026 | 95,14 | 95,16 | 91,04 | 92,00 | -3,30% | 1.443,00 |
| 06.01.2026 | 93,93 | 96,10 | 92,58 | 95,14 | 1,30% | 800,00 |
| 05.01.2026 | 93,07 | 94,55 | 92,52 | 93,92 | 0,91% | 1.472,00 |
| 02.01.2026 | 93,50 | 95,36 | 92,34 | 93,07 | -0,43% | 1.817,00 |
| 30.12.2025 | 93,17 | 93,55 | 92,71 | 93,47 | 0,33% | 13,00 |
| 29.12.2025 | 92,82 | 93,53 | 92,70 | 93,16 | 0,37% | 566,00 |
| 23.12.2025 | 93,22 | 93,53 | 92,33 | 92,82 | -0,43% | 609,00 |
| 22.12.2025 | 93,75 | 93,94 | 92,12 | 93,22 | -0,55% | 1.307,00 |
| 19.12.2025 | 94,12 | 95,06 | 93,28 | 93,74 | -0,46% | 530,00 |
| 18.12.2025 | 94,40 | 95,11 | 93,72 | 94,17 | -0,24% | 42,00 |
| 17.12.2025 | 93,41 | 95,06 | 93,09 | 94,40 | 1,07% | 586,00 |
| 16.12.2025 | 93,98 | 94,99 | 93,10 | 93,40 | -0,87% | 1.428,00 |
| 15.12.2025 | 93,53 | 94,29 | 93,41 | 94,22 | 0,68% | 137,00 |
| 12.12.2025 | 94,04 | 94,21 | 92,66 | 93,58 | -0,49% | 57,00 |
| 11.12.2025 | 92,96 | 95,73 | 91,69 | 94,04 | 1,16% | 655,00 |
| 10.12.2025 | 91,53 | 93,04 | 90,97 | 92,96 | 1,52% | 622,00 |
| 09.12.2025 | 88,47 | 92,29 | 87,98 | 91,57 | 3,56% | 6.332,00 |