119,700€
-1,12%
Echtzeit-Aktienkurs Beiersdorf AG
Bid:
Ask:
Aktienkurse zur Beiersdorf AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 121,35 | 121,45 | 119,35 | 119,65 | -1,32% | 1.484,00 |
| 24.04.2025 | 120,20 | 121,45 | 119,65 | 121,25 | 0,81% | 11.811,00 |
| 23.04.2025 | 120,20 | 121,40 | 118,85 | 120,28 | 0,65% | 6.469,00 |
| 22.04.2025 | 118,48 | 119,60 | 116,95 | 119,50 | -0,15% | 9.588,00 |
| 17.04.2025 | 120,03 | 120,70 | 118,88 | 119,68 | 0,00% | 9.660,00 |
| 16.04.2025 | 118,90 | 120,33 | 117,65 | 119,68 | 0,25% | 15.739,00 |
| 15.04.2025 | 117,30 | 121,75 | 115,65 | 119,38 | 1,47% | 4.281,00 |
| 14.04.2025 | 116,15 | 118,15 | 115,80 | 117,65 | 1,53% | 6.254,00 |
| 11.04.2025 | 116,63 | 117,00 | 114,15 | 115,88 | -0,24% | 11.348,00 |
| 10.04.2025 | 117,30 | 118,30 | 114,50 | 116,15 | -0,11% | 1.607,00 |
| 09.04.2025 | 114,15 | 117,93 | 110,95 | 116,28 | 1,40% | 8.026,00 |
| 08.04.2025 | 115,50 | 116,65 | 112,85 | 114,68 | 1,12% | 6.410,00 |
| 07.04.2025 | 118,03 | 118,80 | 112,65 | 113,40 | -5,32% | 8.845,00 |
| 04.04.2025 | 120,68 | 125,15 | 119,78 | 119,78 | -0,77% | 4.745,00 |
| 03.04.2025 | 118,75 | 122,60 | 118,70 | 120,70 | 0,33% | 5.823,00 |
| 02.04.2025 | 118,70 | 120,40 | 118,30 | 120,30 | 1,22% | 8.479,00 |
| 01.04.2025 | 119,58 | 120,40 | 118,55 | 118,85 | -0,63% | 6.004,00 |
| 31.03.2025 | 120,03 | 120,75 | 118,50 | 119,60 | -0,77% | 7.196,00 |
| 28.03.2025 | 119,78 | 121,35 | 119,23 | 120,53 | 0,48% | 5.865,00 |
| 27.03.2025 | 117,63 | 120,40 | 117,30 | 119,95 | 1,83% | 7.221,00 |
| 26.03.2025 | 119,08 | 119,30 | 117,28 | 117,80 | -0,95% | 7.729,00 |
| 25.03.2025 | 122,13 | 122,50 | 118,20 | 118,93 | -2,64% | 12.501,00 |
| 24.03.2025 | 127,95 | 128,40 | 121,63 | 122,15 | -4,05% | 14.850,00 |
| 21.03.2025 | 130,70 | 130,80 | 126,20 | 127,30 | -2,66% | 9.684,00 |
| 20.03.2025 | 131,25 | 132,00 | 130,35 | 130,77 | -0,53% | 4.886,00 |
| 19.03.2025 | 131,45 | 132,35 | 130,05 | 131,48 | 0,00% | 2.760,00 |
| 18.03.2025 | 134,08 | 134,20 | 130,45 | 131,48 | -1,83% | 1.856,00 |
| 17.03.2025 | 134,00 | 134,05 | 132,05 | 133,93 | -0,32% | 6.579,00 |
| 14.03.2025 | 133,68 | 135,50 | 133,05 | 134,35 | 0,77% | 15.385,00 |
| 13.03.2025 | 135,80 | 136,25 | 132,70 | 133,33 | -1,91% | 4.267,00 |
| 12.03.2025 | 134,55 | 136,15 | 134,35 | 135,93 | 1,06% | 4.361,00 |
| 11.03.2025 | 135,20 | 136,10 | 133,95 | 134,50 | -0,65% | 11.297,00 |
| 10.03.2025 | 134,70 | 136,25 | 133,60 | 135,38 | 1,12% | 4.227,00 |
| 07.03.2025 | 134,23 | 134,58 | 130,75 | 133,88 | -0,45% | 11.846,00 |
| 06.03.2025 | 137,83 | 138,18 | 133,10 | 134,48 | -2,16% | 5.685,00 |
| 05.03.2025 | 136,88 | 137,83 | 135,25 | 137,45 | 0,51% | 6.478,00 |
| 04.03.2025 | 134,52 | 137,25 | 133,20 | 136,75 | 1,64% | 26.851,00 |
| 03.03.2025 | 133,20 | 135,10 | 130,70 | 134,55 | 1,66% | 9.103,00 |
| 28.02.2025 | 130,40 | 134,25 | 130,05 | 132,35 | 1,30% | 10.909,00 |
| 27.02.2025 | 127,13 | 132,45 | 125,93 | 130,65 | 2,87% | 6.248,00 |
| 26.02.2025 | 126,25 | 128,73 | 125,90 | 127,00 | 0,77% | 14.126,00 |
| 25.02.2025 | 128,75 | 129,05 | 124,70 | 126,03 | -2,10% | 10.751,00 |
| 24.02.2025 | 128,80 | 129,55 | 128,30 | 128,73 | 0,74% | 5.802,00 |
| 21.02.2025 | 127,38 | 128,40 | 127,05 | 127,78 | 0,35% | 8.940,00 |
| 20.02.2025 | 127,00 | 127,40 | 126,00 | 127,33 | 0,32% | 3.829,00 |
| 19.02.2025 | 127,93 | 128,85 | 126,35 | 126,93 | -0,72% | 10.344,00 |
| 18.02.2025 | 127,18 | 128,45 | 126,05 | 127,85 | 0,53% | 4.270,00 |
| 17.02.2025 | 125,80 | 127,35 | 125,05 | 127,18 | 1,13% | 6.833,00 |
| 14.02.2025 | 126,63 | 127,25 | 125,65 | 125,75 | -0,79% | 3.733,00 |
| 13.02.2025 | 127,40 | 127,95 | 124,45 | 126,75 | -0,39% | 6.963,00 |
| 12.02.2025 | 128,00 | 128,75 | 125,85 | 127,25 | -0,51% | 2.000,00 |
| 11.02.2025 | 128,18 | 128,80 | 127,05 | 127,90 | -0,43% | 6.245,00 |
| 10.02.2025 | 126,75 | 128,45 | 125,35 | 128,45 | 1,76% | 12.348,00 |
| 07.02.2025 | 126,40 | 127,00 | 124,70 | 126,23 | -0,12% | 7.985,00 |
| 06.02.2025 | 126,63 | 127,15 | 125,50 | 126,38 | -0,08% | 11.839,00 |
| 05.02.2025 | 126,53 | 127,00 | 125,90 | 126,48 | -0,39% | 3.170,00 |
| 04.02.2025 | 128,95 | 129,20 | 126,40 | 126,98 | -1,44% | 8.840,00 |
| 03.02.2025 | 126,10 | 129,10 | 126,10 | 128,83 | 0,14% | 4.715,00 |
| 31.01.2025 | 130,80 | 131,45 | 128,55 | 128,65 | -1,64% | 10.616,00 |
| 30.01.2025 | 127,88 | 130,93 | 127,73 | 130,80 | 2,29% | 7.289,00 |
| 29.01.2025 | 128,93 | 128,98 | 126,45 | 127,88 | -0,72% | 9.085,00 |
| 28.01.2025 | 129,13 | 130,00 | 128,40 | 128,80 | -0,37% | 3.540,00 |
| 27.01.2025 | 125,35 | 129,33 | 124,70 | 129,27 | 2,60% | 50.440,00 |
| 24.01.2025 | 126,65 | 127,90 | 125,40 | 126,00 | -0,40% | 13.594,00 |
| 23.01.2025 | 126,05 | 127,50 | 125,40 | 126,50 | 0,40% | 6.315,00 |
| 22.01.2025 | 124,90 | 128,10 | 124,50 | 126,00 | 0,86% | 19.138,00 |
| 21.01.2025 | 125,23 | 125,70 | 124,03 | 124,93 | -0,52% | 10.886,00 |
| 20.01.2025 | 125,98 | 126,75 | 125,00 | 125,58 | -0,46% | 6.990,00 |
| 17.01.2025 | 125,03 | 127,15 | 124,90 | 126,15 | 0,96% | 631,00 |
| 16.01.2025 | 123,48 | 125,85 | 123,48 | 124,95 | 1,13% | 10.144,00 |
| 15.01.2025 | 123,95 | 124,15 | 122,10 | 123,55 | -0,42% | 16.940,00 |
| 14.01.2025 | 125,85 | 126,58 | 122,85 | 124,08 | -1,99% | 9.416,00 |
| 13.01.2025 | 126,65 | 127,10 | 125,35 | 126,60 | -0,31% | 12.813,00 |
| 10.01.2025 | 128,18 | 128,48 | 125,70 | 127,00 | -1,01% | 1.788,00 |
| 09.01.2025 | 127,80 | 130,10 | 127,45 | 128,30 | 0,25% | 2.288,00 |
| 08.01.2025 | 126,75 | 128,08 | 125,15 | 127,98 | 0,79% | 13.904,00 |
| 07.01.2025 | 122,78 | 127,40 | 122,30 | 126,98 | 3,48% | 8.925,00 |
| 06.01.2025 | 122,80 | 124,30 | 120,85 | 122,70 | 0,18% | 2.332,00 |
| 03.01.2025 | 123,43 | 124,10 | 122,30 | 122,48 | -0,85% | 6.980,00 |
| 02.01.2025 | 124,05 | 124,35 | 122,55 | 123,53 | -0,06% | 4.242,00 |
| 30.12.2024 | 123,23 | 124,15 | 123,05 | 123,60 | 0,26% | 7.690,00 |
| 27.12.2024 | 123,38 | 123,55 | 122,60 | 123,28 | -0,16% | 6.216,00 |
| 23.12.2024 | 122,78 | 123,53 | 121,95 | 123,48 | 0,55% | 2.245,00 |
| 20.12.2024 | 122,45 | 123,18 | 121,70 | 122,80 | -0,02% | 1.500,00 |
| 19.12.2024 | 122,40 | 123,25 | 121,85 | 122,83 | 0,04% | 1.420,00 |
| 18.12.2024 | 124,33 | 124,45 | 122,33 | 122,78 | -1,37% | 7.590,00 |
| 17.12.2024 | 123,88 | 125,05 | 123,10 | 124,48 | 0,30% | 23.496,00 |
| 16.12.2024 | 124,75 | 124,95 | 121,85 | 124,10 | -0,52% | 10.209,00 |
| 13.12.2024 | 125,80 | 126,03 | 124,45 | 124,75 | -0,89% | 9.032,00 |
| 12.12.2024 | 124,28 | 126,10 | 124,13 | 125,88 | 1,12% | 17.925,00 |
| 11.12.2024 | 122,90 | 125,00 | 122,85 | 124,48 | 1,30% | 7.060,00 |
| 10.12.2024 | 124,18 | 124,80 | 122,85 | 122,88 | -1,25% | 4.835,00 |
| 09.12.2024 | 123,05 | 125,15 | 123,00 | 124,43 | 1,08% | 7.992,00 |
| 06.12.2024 | 123,35 | 125,75 | 122,00 | 123,10 | 1,01% | 9.040,00 |
| 05.12.2024 | 122,65 | 123,10 | 121,70 | 121,88 | -0,73% | 7.538,00 |
| 04.12.2024 | 123,33 | 123,40 | 121,40 | 122,78 | -0,39% | 5.314,00 |
| 03.12.2024 | 123,65 | 123,90 | 122,65 | 123,25 | -0,42% | 5.794,00 |
| 02.12.2024 | 122,48 | 123,85 | 122,25 | 123,78 | 0,84% | 6.824,00 |
| 29.11.2024 | 123,18 | 123,45 | 121,90 | 122,75 | -0,49% | 1.008,00 |
| 28.11.2024 | 124,10 | 124,60 | 123,18 | 123,35 | -0,44% | 3.800,00 |