122,450€
-0,12%
Echtzeit-Aktienkurs Beiersdorf AG
Bid:
Ask:
Aktienkurse zur Beiersdorf AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 122,30 | 124,20 | 121,90 | 123,90 | 2,27% | 7.080,00 |
| 26.11.2024 | 123,05 | 123,28 | 120,55 | 121,15 | -1,78% | 12.605,00 |
| 25.11.2024 | 123,00 | 123,95 | 122,75 | 123,35 | 0,51% | 12.980,00 |
| 22.11.2024 | 121,18 | 123,45 | 120,80 | 122,73 | 1,17% | 6.090,00 |
| 21.11.2024 | 120,83 | 121,60 | 120,05 | 121,30 | 0,35% | 6.850,00 |
| 20.11.2024 | 121,73 | 122,15 | 120,30 | 120,88 | -0,43% | 16.646,00 |
| 19.11.2024 | 123,00 | 123,10 | 120,35 | 121,40 | -1,10% | 6.322,00 |
| 18.11.2024 | 124,60 | 124,90 | 121,90 | 122,75 | -1,35% | 11.405,00 |
| 15.11.2024 | 123,63 | 124,60 | 123,25 | 124,43 | 0,63% | 6.965,00 |
| 14.11.2024 | 123,60 | 124,75 | 123,25 | 123,65 | -0,14% | 7.684,00 |
| 13.11.2024 | 123,48 | 124,13 | 122,55 | 123,83 | 0,06% | 9.797,00 |
| 12.11.2024 | 123,75 | 124,00 | 122,75 | 123,75 | -0,40% | 15.636,00 |
| 11.11.2024 | 125,23 | 126,60 | 124,08 | 124,25 | -0,50% | 8.760,00 |
| 08.11.2024 | 125,15 | 126,35 | 124,23 | 124,88 | -0,42% | 6.002,00 |
| 07.11.2024 | 123,85 | 125,65 | 123,50 | 125,40 | 1,23% | 26.880,00 |
| 06.11.2024 | 127,23 | 129,15 | 123,43 | 123,88 | -2,65% | 2.875,00 |
| 05.11.2024 | 125,28 | 128,25 | 125,00 | 127,25 | 1,68% | 11.454,00 |
| 04.11.2024 | 125,25 | 126,25 | 124,80 | 125,15 | 0,18% | 5.770,00 |
| 01.11.2024 | 123,93 | 125,80 | 123,40 | 124,93 | 0,71% | 5.427,00 |
| 31.10.2024 | 126,15 | 126,25 | 122,85 | 124,05 | -1,92% | 4.881,00 |
| 30.10.2024 | 128,10 | 128,15 | 125,35 | 126,48 | -1,35% | 11.930,00 |
| 29.10.2024 | 128,60 | 130,25 | 127,50 | 128,20 | -0,19% | 10.675,00 |
| 28.10.2024 | 129,35 | 130,20 | 128,35 | 128,45 | -0,27% | 11.788,00 |
| 25.10.2024 | 130,13 | 130,68 | 128,68 | 128,80 | -1,15% | 6.180,00 |
| 24.10.2024 | 127,50 | 132,75 | 126,80 | 130,30 | 2,84% | 8.436,00 |
| 23.10.2024 | 127,20 | 128,85 | 125,25 | 126,70 | -0,69% | 6.560,00 |
| 22.10.2024 | 129,60 | 129,65 | 126,98 | 127,58 | -1,41% | 14.354,00 |
| 21.10.2024 | 131,65 | 131,90 | 129,18 | 129,40 | -1,95% | 7.732,00 |
| 18.10.2024 | 131,75 | 132,05 | 130,60 | 131,98 | 0,17% | 10.565,00 |
| 17.10.2024 | 131,18 | 132,15 | 130,00 | 131,75 | 0,42% | 3.502,00 |
| 16.10.2024 | 131,55 | 131,80 | 130,25 | 131,20 | -0,44% | 10.368,00 |
| 15.10.2024 | 133,90 | 134,13 | 131,60 | 131,77 | -1,73% | 16.685,00 |
| 14.10.2024 | 133,77 | 134,50 | 133,00 | 134,10 | 0,32% | 4.542,00 |
| 11.10.2024 | 132,85 | 134,02 | 132,40 | 133,68 | 0,62% | 4.418,00 |
| 10.10.2024 | 132,75 | 133,02 | 131,40 | 132,85 | -0,28% | 5.040,00 |
| 09.10.2024 | 131,88 | 133,43 | 131,73 | 133,23 | 0,91% | 5.447,00 |
| 08.10.2024 | 130,80 | 132,40 | 130,33 | 132,02 | 0,71% | 409,00 |
| 07.10.2024 | 132,55 | 132,75 | 130,93 | 131,10 | -1,11% | 6.647,00 |
| 04.10.2024 | 131,70 | 132,90 | 131,00 | 132,58 | 0,72% | 9.865,00 |
| 03.10.2024 | 133,75 | 134,50 | 131,30 | 131,63 | -1,92% | 7.024,00 |
| 02.10.2024 | 134,55 | 135,85 | 133,90 | 134,20 | -0,28% | 10.304,00 |
| 01.10.2024 | 135,63 | 136,08 | 134,20 | 134,58 | -0,74% | 2.882,00 |
| 30.09.2024 | 135,00 | 136,70 | 134,73 | 135,58 | 0,52% | 8.769,00 |
| 27.09.2024 | 135,27 | 135,90 | 134,15 | 134,88 | -0,35% | 4.992,00 |
| 26.09.2024 | 132,63 | 135,40 | 131,30 | 135,35 | 2,60% | 10.048,00 |
| 25.09.2024 | 129,43 | 132,50 | 128,70 | 131,93 | 1,58% | 38.850,00 |
| 24.09.2024 | 128,77 | 130,05 | 128,35 | 129,88 | 0,80% | 9.633,00 |
| 23.09.2024 | 127,98 | 130,70 | 127,75 | 128,85 | 0,78% | 8.195,00 |
| 20.09.2024 | 128,43 | 129,30 | 127,10 | 127,85 | -0,58% | 7.000,00 |
| 19.09.2024 | 124,65 | 129,85 | 124,48 | 128,60 | 3,52% | 3.577,00 |
| 18.09.2024 | 125,60 | 126,00 | 124,20 | 124,23 | -1,11% | 5.793,00 |
| 17.09.2024 | 127,28 | 127,40 | 125,15 | 125,63 | -1,28% | 18.146,00 |
| 16.09.2024 | 126,78 | 127,35 | 126,05 | 127,25 | 0,49% | 12.641,00 |
| 13.09.2024 | 126,75 | 127,05 | 125,80 | 126,63 | -0,16% | 6.847,00 |
| 12.09.2024 | 127,23 | 128,10 | 125,95 | 126,83 | -0,24% | 13.510,00 |
| 11.09.2024 | 127,25 | 128,00 | 126,45 | 127,13 | -0,31% | 6.628,00 |
| 10.09.2024 | 127,95 | 128,40 | 126,88 | 127,53 | -0,45% | 14.382,00 |
| 09.09.2024 | 127,88 | 128,40 | 127,13 | 128,10 | 0,35% | 4.639,00 |
| 06.09.2024 | 129,10 | 129,20 | 127,65 | 127,65 | -1,18% | 9.720,00 |
| 05.09.2024 | 129,18 | 130,05 | 128,15 | 129,18 | -0,02% | 2.720,00 |
| 04.09.2024 | 129,80 | 130,05 | 128,90 | 129,20 | -1,13% | 5.980,00 |
| 03.09.2024 | 130,05 | 130,98 | 130,00 | 130,68 | 0,42% | 6.828,00 |
| 02.09.2024 | 130,63 | 131,15 | 129,40 | 130,13 | -0,38% | 3.175,00 |
| 30.08.2024 | 129,48 | 131,45 | 129,43 | 130,63 | -0,17% | 8.908,00 |
| 29.08.2024 | 129,45 | 131,50 | 129,25 | 130,85 | 1,10% | 7.796,00 |
| 28.08.2024 | 128,95 | 130,05 | 128,68 | 129,43 | 0,43% | 8.180,00 |
| 27.08.2024 | 127,88 | 129,25 | 127,28 | 128,88 | 0,86% | 5.260,00 |
| 26.08.2024 | 127,73 | 128,48 | 127,00 | 127,78 | -0,16% | 4.420,00 |
| 23.08.2024 | 126,78 | 128,25 | 126,50 | 127,98 | 1,15% | 5.970,00 |
| 22.08.2024 | 126,78 | 127,30 | 126,50 | 126,53 | -0,30% | 7.790,00 |
| 21.08.2024 | 124,98 | 127,03 | 124,78 | 126,90 | 1,62% | 1.658,00 |
| 20.08.2024 | 124,50 | 125,38 | 123,85 | 124,88 | 0,30% | 6.685,00 |
| 19.08.2024 | 123,70 | 124,70 | 123,15 | 124,50 | 0,28% | 4.357,00 |
| 16.08.2024 | 125,05 | 125,30 | 124,05 | 124,15 | -0,66% | 20.120,00 |
| 15.08.2024 | 124,33 | 125,30 | 123,65 | 124,98 | 0,64% | 12.103,00 |
| 14.08.2024 | 123,58 | 125,20 | 123,25 | 124,18 | 0,51% | 12.648,00 |
| 13.08.2024 | 124,70 | 124,88 | 122,50 | 123,55 | -0,80% | 16.524,00 |
| 12.08.2024 | 126,23 | 127,23 | 124,28 | 124,55 | -1,33% | 9.276,00 |
| 09.08.2024 | 126,03 | 126,55 | 124,85 | 126,23 | -0,04% | 16.300,00 |
| 08.08.2024 | 127,98 | 128,65 | 125,05 | 126,28 | -1,06% | 11.612,00 |
| 07.08.2024 | 131,85 | 131,85 | 124,15 | 127,63 | -2,74% | 14.392,00 |
| 06.08.2024 | 132,15 | 133,23 | 130,35 | 131,23 | 0,10% | 13.474,00 |
| 05.08.2024 | 129,23 | 132,05 | 128,68 | 131,10 | -0,32% | 24.047,00 |