85,170€
-1,46%
Echtzeit-Aktienkurs BEIERSDORF AG O.N.
Bid:
Ask:
Aktienkurse zur BEIERSDORF AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 85,12 | 85,30 | 83,91 | 85,21 | -1,41% | 153,00 |
| 05.11.2026 | 85,59 | 87,38 | 84,17 | 86,43 | 0,86% | 1.872,00 |
| 04.11.2026 | 82,68 | 85,98 | 82,41 | 85,69 | 3,37% | 67,00 |
| 03.11.2026 | 83,83 | 84,14 | 82,75 | 82,90 | -0,91% | 1,00 |
| 02.11.2026 | 82,72 | 83,77 | 81,37 | 83,66 | 1,10% | 19,00 |
| 30.10.2026 | 81,22 | 83,54 | 80,91 | 82,75 | 1,91% | 21,00 |
| 29.10.2026 | 80,92 | 82,81 | 80,64 | 81,20 | -0,27% | 120,00 |
| 28.10.2026 | 80,34 | 81,45 | 79,34 | 81,42 | 1,39% | 136,00 |
| 27.10.2026 | 82,86 | 83,14 | 79,13 | 80,30 | -3,07% | 1.498,00 |
| 26.10.2026 | 84,07 | 84,38 | 82,28 | 82,84 | -1,42% | 3.982,00 |
| 23.10.2026 | 82,63 | 85,02 | 82,18 | 84,03 | 2,41% | 624,00 |
| 22.10.2026 | 81,10 | 82,46 | 80,65 | 82,05 | 0,74% | 638,00 |
| 21.10.2026 | 82,19 | 82,19 | 81,06 | 81,45 | -0,60% | 257,00 |
| 20.10.2026 | 81,61 | 82,55 | 81,35 | 81,94 | 0,32% | 60,00 |
| 19.10.2026 | 81,40 | 82,21 | 80,95 | 81,68 | 0,53% | 92,00 |
| 16.10.2026 | 81,50 | 81,78 | 80,63 | 81,25 | -0,29% | 432,00 |
| 15.10.2026 | 81,06 | 82,46 | 80,87 | 81,49 | 0,57% | 331,00 |
| 14.10.2026 | 79,78 | 81,15 | 79,61 | 81,03 | 1,64% | 219,00 |
| 13.10.2026 | 79,59 | 80,44 | 79,31 | 79,72 | 0,69% | 18,00 |
| 12.10.2026 | 78,27 | 79,39 | 78,11 | 79,17 | 1,18% | 44,00 |
| 09.10.2026 | 77,86 | 79,44 | 77,82 | 78,25 | 0,90% | 100,00 |
| 08.10.2026 | 77,02 | 77,94 | 76,55 | 77,55 | 0,60% | 1,00 |
| 07.10.2026 | 76,10 | 77,55 | 75,52 | 77,09 | 0,86% | 1,00 |
| 06.10.2026 | 75,84 | 76,57 | 74,00 | 76,43 | 0,91% | 269,00 |
| 05.10.2026 | 74,99 | 76,35 | 74,99 | 75,74 | 0,22% | 100,00 |
| 02.10.2026 | 76,19 | 76,26 | 75,18 | 75,57 | -0,51% | 1,00 |
| 01.10.2026 | 76,76 | 76,91 | 75,28 | 75,96 | -1,40% | - |
| 30.09.2026 | 77,67 | 78,77 | 77,04 | 77,04 | -0,75% | 1,00 |
| 29.09.2026 | 78,47 | 78,93 | 77,50 | 77,62 | -1,36% | 209,00 |
| 28.09.2026 | 78,30 | 80,12 | 76,96 | 78,69 | -0,09% | 368,00 |
| 25.09.2026 | 78,18 | 79,24 | 77,76 | 78,76 | 0,60% | 388,00 |
| 24.09.2026 | 75,81 | 79,06 | 75,65 | 78,29 | 3,38% | 234,00 |
| 23.09.2026 | 76,66 | 76,80 | 75,71 | 75,73 | -1,17% | 404,00 |
| 22.09.2026 | 74,58 | 76,91 | 74,46 | 76,63 | 2,69% | 49,00 |
| 21.09.2026 | 74,43 | 75,00 | 73,76 | 74,62 | 0,44% | 232,00 |
| 18.09.2026 | 74,90 | 75,06 | 74,25 | 74,29 | -1,13% | 379,00 |
| 17.09.2026 | 74,63 | 75,75 | 74,63 | 75,14 | 0,54% | 42,00 |
| 16.09.2026 | 74,51 | 75,11 | 74,12 | 74,74 | 0,40% | - |
| 15.09.2026 | 74,48 | 74,93 | 73,57 | 74,44 | -0,77% | 51,00 |
| 14.09.2026 | 73,01 | 75,19 | 73,01 | 75,02 | 2,29% | 1,00 |
| 11.09.2026 | 73,26 | 74,28 | 73,21 | 73,34 | 0,01% | 80,00 |
| 10.09.2026 | 74,81 | 74,96 | 73,05 | 73,33 | -1,56% | 535,00 |
| 09.09.2026 | 76,30 | 76,37 | 74,31 | 74,49 | -2,54% | 321,00 |
| 08.09.2026 | 75,64 | 77,51 | 75,39 | 76,43 | 1,04% | 743,00 |
| 07.09.2026 | 76,29 | 76,38 | 75,34 | 75,64 | -0,88% | 41,00 |
| 04.09.2026 | 76,87 | 76,97 | 75,31 | 76,31 | -0,64% | 352,00 |
| 03.09.2026 | 77,06 | 77,68 | 76,37 | 76,80 | 0,12% | 6,00 |
| 02.09.2026 | 77,16 | 77,96 | 76,43 | 76,71 | -0,69% | 501,00 |
| 01.09.2026 | 78,99 | 79,89 | 77,20 | 77,24 | -2,47% | 6,00 |
| 31.08.2026 | 80,40 | 80,66 | 79,14 | 79,20 | -1,60% | 1,00 |
| 28.08.2026 | 80,73 | 81,42 | 80,38 | 80,49 | -0,36% | 1,00 |
| 27.08.2026 | 80,90 | 81,09 | 79,75 | 80,78 | -0,10% | 314,00 |
| 26.08.2026 | 80,30 | 81,67 | 80,23 | 80,86 | 0,21% | - |
| 25.08.2026 | 81,11 | 81,44 | 80,38 | 80,69 | -0,66% | 46,00 |
| 24.08.2026 | 79,56 | 81,94 | 79,10 | 81,23 | 2,15% | 1.227,00 |
| 21.08.2026 | 78,46 | 79,94 | 78,34 | 79,52 | 2,08% | 6,00 |
| 20.08.2026 | 77,82 | 78,92 | 77,61 | 77,90 | 0,45% | - |
| 19.08.2026 | 77,03 | 77,99 | 76,82 | 77,55 | 0,62% | - |
| 18.08.2026 | 76,22 | 77,58 | 75,53 | 77,07 | 1,08% | 15,00 |
| 17.08.2026 | 78,33 | 78,45 | 76,04 | 76,25 | -2,64% | 345,00 |
| 14.08.2026 | 79,10 | 79,35 | 78,10 | 78,32 | -0,84% | - |
| 13.08.2026 | 78,83 | 79,53 | 78,54 | 78,98 | 0,16% | 157,00 |
| 12.08.2026 | 79,77 | 79,84 | 78,10 | 78,85 | -1,24% | 351,00 |
| 11.08.2026 | 79,40 | 80,36 | 79,16 | 79,84 | 0,67% | 303,00 |
| 10.08.2026 | 81,06 | 81,36 | 78,63 | 79,31 | -1,89% | 242,00 |
| 07.08.2026 | 81,76 | 82,09 | 80,37 | 80,84 | -1,13% | 235,00 |
| 06.08.2026 | 81,94 | 82,55 | 80,48 | 81,76 | -0,35% | 400,00 |
| 05.08.2026 | 78,34 | 82,46 | 76,86 | 82,05 | 4,90% | 792,00 |
| 04.08.2026 | 79,30 | 79,39 | 77,43 | 78,22 | -1,24% | 684,00 |
| 03.08.2026 | 80,86 | 82,35 | 75,16 | 79,20 | -2,08% | 1.712,00 |
| 31.07.2026 | 80,95 | 81,17 | 79,87 | 80,88 | 0,04% | 80,00 |
| 30.07.2026 | 81,33 | 82,97 | 80,56 | 80,85 | -0,65% | 1.159,00 |
| 29.07.2026 | 80,56 | 81,71 | 79,25 | 81,38 | 0,68% | 196,00 |
| 28.07.2026 | 79,14 | 81,46 | 79,03 | 80,83 | 2,23% | 1.052,00 |
| 27.07.2026 | 77,50 | 79,62 | 77,50 | 79,07 | 2,09% | 360,00 |
| 24.07.2026 | 77,39 | 78,25 | 77,25 | 77,45 | -0,13% | 150,00 |
| 23.07.2026 | 78,58 | 78,61 | 77,34 | 77,55 | -1,67% | 289,00 |
| 22.07.2026 | 78,64 | 79,97 | 77,11 | 78,87 | 0,43% | 260,00 |
| 21.07.2026 | 78,76 | 79,07 | 78,06 | 78,53 | -0,77% | 55,00 |
| 20.07.2026 | 79,42 | 79,42 | 78,30 | 79,14 | -0,34% | - |
| 17.07.2026 | 79,90 | 81,17 | 78,70 | 79,41 | -0,43% | 424,00 |
| 16.07.2026 | 78,58 | 79,88 | 78,09 | 79,75 | 1,41% | 878,00 |
| 15.07.2026 | 78,10 | 78,87 | 77,08 | 78,64 | 0,85% | 403,00 |
| 14.07.2026 | 78,84 | 78,84 | 77,21 | 77,98 | -1,04% | 669,00 |
| 13.07.2026 | 77,88 | 79,47 | 77,05 | 78,80 | 0,99% | 60,00 |
| 10.07.2026 | 76,72 | 78,18 | 76,48 | 78,03 | 1,50% | 74,00 |
| 09.07.2026 | 77,16 | 77,47 | 76,03 | 76,88 | 0,08% | 237,00 |
| 08.07.2026 | 78,05 | 78,20 | 76,62 | 76,82 | -1,81% | 455,00 |
| 07.07.2026 | 75,59 | 79,19 | 75,47 | 78,24 | 3,77% | 712,00 |
| 06.07.2026 | 76,56 | 77,33 | 75,12 | 75,40 | -1,48% | 461,00 |
| 03.07.2026 | 76,76 | 77,28 | 75,35 | 76,53 | -0,09% | 119,00 |
| 02.07.2026 | 76,23 | 78,15 | 76,14 | 76,60 | 0,60% | 195,00 |
| 01.07.2026 | 75,60 | 76,48 | 74,96 | 76,14 | 1,14% | 158,00 |
| 30.06.2026 | 75,29 | 75,97 | 74,84 | 75,28 | 0,29% | 348,00 |
| 29.06.2026 | 75,48 | 75,83 | 74,43 | 75,06 | -0,69% | 240,00 |
| 26.06.2026 | 73,88 | 75,73 | 73,85 | 75,58 | 2,19% | 390,00 |
| 25.06.2026 | 73,68 | 74,48 | 73,37 | 73,96 | -0,28% | 4,00 |
| 24.06.2026 | 71,24 | 74,34 | 71,11 | 74,17 | 3,88% | 841,00 |
| 23.06.2026 | 70,95 | 71,67 | 69,35 | 71,40 | 0,10% | 1.105,00 |
| 22.06.2026 | 71,67 | 71,83 | 70,52 | 71,33 | -0,50% | 282,00 |