107,000€
-0,47%
Echtzeit-Aktienkurs Beiersdorf AG
Bid:
Ask:
Aktienkurse zur Beiersdorf AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 107,85 | 108,40 | 107,20 | 107,23 | -0,44% | 9.864,00 |
| 17.07.2025 | 108,35 | 108,75 | 107,65 | 107,70 | -0,51% | 14.745,00 |
| 16.07.2025 | 108,65 | 109,10 | 107,65 | 108,25 | -0,41% | 6.037,00 |
| 15.07.2025 | 109,23 | 109,80 | 108,50 | 108,70 | -0,41% | 3.548,00 |
| 14.07.2025 | 108,80 | 109,55 | 108,10 | 109,15 | -0,16% | 6.608,00 |
| 11.07.2025 | 111,10 | 111,13 | 108,85 | 109,33 | -1,62% | 10.888,00 |
| 10.07.2025 | 109,70 | 111,33 | 109,50 | 111,13 | 1,39% | 12.131,00 |
| 09.07.2025 | 108,88 | 110,15 | 108,35 | 109,60 | 0,67% | 4.287,00 |
| 08.07.2025 | 108,03 | 109,45 | 107,45 | 108,88 | 0,88% | 28.377,00 |
| 07.07.2025 | 107,98 | 108,30 | 107,20 | 107,93 | 0,09% | 9.039,00 |
| 04.07.2025 | 107,85 | 108,45 | 107,40 | 107,83 | -0,19% | 46.275,00 |
| 03.07.2025 | 108,25 | 109,05 | 107,60 | 108,03 | -0,12% | 10.336,00 |
| 02.07.2025 | 108,15 | 108,40 | 106,90 | 108,15 | 0,19% | 10.985,00 |
| 01.07.2025 | 106,85 | 108,05 | 105,95 | 107,95 | 0,98% | 3.580,00 |
| 30.06.2025 | 107,78 | 108,15 | 106,30 | 106,90 | -0,44% | 2.390,00 |
| 27.06.2025 | 106,50 | 107,75 | 106,40 | 107,38 | 0,89% | 12.978,00 |
| 26.06.2025 | 106,85 | 107,35 | 106,03 | 106,43 | -0,30% | 11.758,00 |
| 25.06.2025 | 108,58 | 108,58 | 106,65 | 106,75 | -1,70% | 5.055,00 |
| 24.06.2025 | 107,93 | 109,80 | 107,68 | 108,60 | 0,98% | 8.264,00 |
| 23.06.2025 | 105,98 | 108,40 | 105,45 | 107,55 | 1,22% | 1.950,00 |
| 20.06.2025 | 106,53 | 107,75 | 105,80 | 106,25 | 0,24% | 3.216,00 |
| 19.06.2025 | 107,28 | 107,35 | 105,88 | 106,00 | -1,23% | 1.120,00 |
| 18.06.2025 | 108,20 | 109,05 | 106,85 | 107,33 | -1,99% | 3.690,00 |
| 17.06.2025 | 110,43 | 110,95 | 109,05 | 109,50 | -1,42% | 11.153,00 |
| 16.06.2025 | 115,15 | 115,35 | 110,00 | 111,08 | -3,75% | 7.482,00 |
| 13.06.2025 | 116,15 | 117,05 | 115,25 | 115,40 | -1,35% | 4.917,00 |
| 12.06.2025 | 118,25 | 118,25 | 116,93 | 116,98 | -0,99% | 9.918,00 |
| 11.06.2025 | 118,85 | 119,10 | 117,90 | 118,15 | -0,63% | 6.207,00 |
| 10.06.2025 | 118,45 | 119,35 | 118,25 | 118,90 | 0,49% | 3.794,00 |
| 09.06.2025 | 119,65 | 119,80 | 118,00 | 118,33 | -1,19% | 4.260,00 |
| 06.06.2025 | 118,75 | 120,00 | 118,30 | 119,75 | 0,99% | 2.200,00 |
| 05.06.2025 | 118,85 | 120,15 | 118,25 | 118,58 | -0,29% | 11.579,00 |
| 04.06.2025 | 117,50 | 119,05 | 116,55 | 118,93 | 1,41% | 46.528,00 |
| 03.06.2025 | 118,28 | 119,00 | 115,70 | 117,28 | -1,03% | 10.951,00 |
| 02.06.2025 | 120,78 | 120,80 | 117,55 | 118,50 | -1,88% | 4.857,00 |
| 30.05.2025 | 120,68 | 122,60 | 120,30 | 120,78 | 0,08% | 6.440,00 |
| 29.05.2025 | 121,38 | 121,60 | 120,05 | 120,68 | 0,19% | 5.165,00 |
| 28.05.2025 | 122,40 | 122,60 | 120,20 | 120,45 | -1,73% | 10.927,00 |
| 27.05.2025 | 120,68 | 122,63 | 120,35 | 122,58 | 1,55% | 12.196,00 |
| 26.05.2025 | 120,90 | 121,85 | 120,65 | 120,70 | 0,46% | 3.888,00 |
| 23.05.2025 | 121,00 | 121,10 | 119,10 | 120,15 | -0,72% | 7.300,00 |
| 22.05.2025 | 121,95 | 122,25 | 120,20 | 121,03 | -0,82% | 3.082,00 |
| 21.05.2025 | 121,45 | 122,15 | 120,65 | 122,03 | 0,39% | 9.338,00 |
| 20.05.2025 | 120,98 | 122,00 | 120,50 | 121,55 | 0,39% | 15.890,00 |
| 19.05.2025 | 119,88 | 121,23 | 119,50 | 121,08 | 0,69% | 4.196,00 |
| 16.05.2025 | 119,38 | 121,40 | 119,33 | 120,25 | 0,73% | 9.234,00 |
| 15.05.2025 | 118,48 | 119,50 | 118,25 | 119,38 | 0,55% | 15.249,00 |
| 14.05.2025 | 119,83 | 119,95 | 118,10 | 118,73 | -0,86% | 9.225,00 |
| 13.05.2025 | 122,13 | 122,50 | 118,70 | 119,75 | -2,13% | 3.750,00 |
| 12.05.2025 | 121,45 | 122,65 | 119,90 | 122,35 | 1,28% | 11.950,00 |
| 09.05.2025 | 120,05 | 121,45 | 119,40 | 120,80 | 0,79% | 5.933,00 |
| 08.05.2025 | 120,50 | 122,05 | 119,60 | 119,85 | -0,27% | 5.475,00 |
| 07.05.2025 | 121,58 | 121,80 | 118,20 | 120,18 | -1,15% | 4.230,00 |
| 06.05.2025 | 126,65 | 127,45 | 121,13 | 121,58 | -4,18% | 4.960,00 |
| 05.05.2025 | 124,63 | 127,10 | 124,48 | 126,88 | 1,48% | 6.001,00 |
| 02.05.2025 | 124,20 | 126,10 | 123,15 | 125,03 | 0,68% | 5.651,00 |
| 30.04.2025 | 123,60 | 124,50 | 122,55 | 124,18 | 0,98% | 2.570,00 |
| 29.04.2025 | 121,28 | 123,18 | 121,25 | 122,98 | 1,42% | 14.418,00 |
| 28.04.2025 | 119,40 | 121,90 | 119,40 | 121,25 | 1,25% | 814,00 |
| 25.04.2025 | 121,15 | 121,25 | 119,50 | 119,75 | -1,07% | 54,00 |
| 24.04.2025 | 120,00 | 121,20 | 119,70 | 121,05 | 0,83% | 422,00 |
| 23.04.2025 | 119,95 | 121,35 | 119,50 | 120,05 | 0,59% | 459,00 |
| 22.04.2025 | 118,30 | 119,45 | 117,15 | 119,35 | -0,04% | 762,00 |
| 17.04.2025 | 119,85 | 120,60 | 119,10 | 119,40 | -0,13% | 324,00 |
| 16.04.2025 | 118,60 | 120,20 | 117,80 | 119,55 | 0,25% | 1.574,00 |
| 15.04.2025 | 117,25 | 121,30 | 115,80 | 119,25 | 1,62% | 812,00 |
| 14.04.2025 | 116,40 | 118,05 | 115,95 | 117,35 | 1,47% | 558,00 |
| 11.04.2025 | 116,50 | 116,85 | 114,30 | 115,65 | -0,34% | 564,00 |
| 10.04.2025 | 116,60 | 118,15 | 114,60 | 116,05 | -0,73% | 287,00 |
| 09.04.2025 | 114,00 | 117,60 | 111,25 | 116,90 | 2,14% | 2.386,00 |
| 08.04.2025 | 115,25 | 116,45 | 112,90 | 114,45 | 1,24% | 1.168,00 |
| 07.04.2025 | 118,05 | 118,35 | 112,50 | 113,05 | -5,56% | 1.584,00 |
| 04.04.2025 | 120,50 | 124,95 | 119,70 | 119,70 | -0,75% | 1.493,00 |
| 03.04.2025 | 118,95 | 121,85 | 118,65 | 120,60 | 0,37% | 1.157,00 |
| 02.04.2025 | 118,50 | 120,25 | 118,25 | 120,15 | 1,22% | 884,00 |
| 01.04.2025 | 119,35 | 120,00 | 118,65 | 118,70 | -0,67% | 452,00 |
| 31.03.2025 | 120,05 | 120,60 | 118,50 | 119,50 | -0,75% | 328,00 |
| 28.03.2025 | 119,65 | 121,25 | 119,50 | 120,40 | 0,50% | 837,00 |
| 27.03.2025 | 117,45 | 120,35 | 117,15 | 119,80 | 1,78% | 627,00 |
| 26.03.2025 | 118,85 | 119,10 | 117,30 | 117,70 | -3,13% | 1.219,00 |
| 25.03.2025 | 121,50 | 121,50 | 121,50 | 121,50 | -0,49% | - |
| 24.03.2025 | 128,15 | 128,15 | 121,65 | 122,10 | -3,97% | 4.144,00 |
| 21.03.2025 | 130,55 | 130,80 | 126,25 | 127,15 | -2,64% | 1.374,00 |
| 20.03.2025 | 131,10 | 131,70 | 130,45 | 130,60 | -0,53% | 314,00 |
| 19.03.2025 | 131,25 | 132,15 | 130,15 | 131,30 | 0,00% | 75,00 |
| 18.03.2025 | 133,80 | 134,00 | 130,90 | 131,30 | -1,80% | 36,00 |
| 17.03.2025 | 134,05 | 134,10 | 132,05 | 133,70 | -0,37% | 421,00 |
| 15.03.2025 | 133,60 | 135,25 | 133,15 | 134,20 | -0,07% | 470,00 |
| 14.03.2025 | 134,30 | 134,30 | 134,30 | 134,30 | 0,83% | - |
| 13.03.2025 | 135,65 | 136,00 | 132,75 | 133,20 | -1,88% | 272,00 |
| 12.03.2025 | 135,05 | 136,05 | 134,00 | 135,75 | 1,00% | 206,00 |
| 11.03.2025 | 135,70 | 135,70 | 134,00 | 134,40 | -0,63% | 724,00 |
| 10.03.2025 | 135,05 | 136,20 | 133,95 | 135,25 | 1,12% | 399,00 |
| 07.03.2025 | 134,05 | 134,40 | 131,15 | 133,75 | -0,45% | 1.236,00 |
| 06.03.2025 | 137,70 | 137,95 | 133,25 | 134,35 | -2,18% | 391,00 |
| 05.03.2025 | 136,75 | 137,65 | 135,45 | 137,35 | 0,55% | 834,00 |
| 04.03.2025 | 134,15 | 136,85 | 133,55 | 136,60 | 1,83% | 2.081,00 |
| 03.03.2025 | 132,85 | 135,05 | 130,90 | 134,15 | 1,51% | 930,00 |
| 28.02.2025 | 130,35 | 133,80 | 129,90 | 132,15 | 1,26% | 3.129,00 |
| 27.02.2025 | 126,70 | 132,35 | 125,55 | 130,50 | 3,04% | 3.731,00 |