69,710€
-3,44%
Echtzeit-Aktienkurs Beiersdorf AG
Bid:
Ask:
Aktienkurse zur Beiersdorf AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 72,09 | 72,78 | 68,56 | 70,12 | -2,87% | 537,00 |
| 28.05.2026 | 73,14 | 73,38 | 71,96 | 72,19 | -1,88% | 153,00 |
| 27.05.2026 | 71,82 | 73,87 | 71,82 | 73,57 | 3,04% | 3.505,00 |
| 26.05.2026 | 73,00 | 73,05 | 71,34 | 71,40 | -2,18% | 447,00 |
| 25.05.2026 | 72,50 | 73,47 | 72,50 | 72,99 | 0,98% | 165,00 |
| 22.05.2026 | 72,77 | 73,32 | 72,04 | 72,28 | -0,39% | 1.201,00 |
| 21.05.2026 | 71,81 | 72,72 | 71,75 | 72,56 | 1,98% | 251,00 |
| 20.05.2026 | 70,42 | 71,23 | 69,59 | 71,15 | 0,89% | 161,00 |
| 19.05.2026 | 69,80 | 71,04 | 69,80 | 70,52 | -0,21% | 351,00 |
| 18.05.2026 | 70,50 | 70,85 | 69,21 | 70,67 | 0,77% | 741,00 |
| 15.05.2026 | 70,10 | 70,90 | 69,66 | 70,13 | -0,44% | 232,00 |
| 14.05.2026 | 69,94 | 70,55 | 69,87 | 70,44 | 0,21% | 208,00 |
| 13.05.2026 | 71,12 | 71,33 | 69,69 | 70,29 | -0,94% | 428,00 |
| 12.05.2026 | 70,05 | 71,06 | 69,80 | 70,96 | 0,38% | 3.746,00 |
| 11.05.2026 | 72,24 | 72,42 | 70,62 | 70,69 | -2,21% | 1.058,00 |
| 08.05.2026 | 72,64 | 72,90 | 72,23 | 72,29 | -0,45% | 322,00 |
| 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 |