127,600€
0,31%
Echtzeit-Aktienkurs Beiersdorf AG
Bid:
Ask:
Aktienkurse zur Beiersdorf AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |