119,600€
1,01%
Echtzeit-Aktienkurs Beiersdorf AG
Bid:
Ask:
Aktienkurse zur Beiersdorf AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.02.2025 | 126,05 | 128,35 | 126,00 | 126,65 | -0,94% | 1.312,00 |
| 25.02.2025 | 127,85 | 127,85 | 127,85 | 127,85 | -0,62% | - |
| 24.02.2025 | 128,75 | 129,50 | 128,40 | 128,65 | 0,82% | 944,00 |
| 21.02.2025 | 127,35 | 128,30 | 126,90 | 127,60 | 0,31% | 762,00 |
| 20.02.2025 | 126,85 | 127,20 | 126,05 | 127,20 | 0,36% | 452,00 |
| 19.02.2025 | 127,80 | 128,60 | 126,40 | 126,75 | -0,74% | 501,00 |
| 18.02.2025 | 127,10 | 128,45 | 126,10 | 127,70 | 0,39% | 441,00 |
| 17.02.2025 | 125,60 | 127,25 | 125,20 | 127,20 | 1,31% | 362,00 |
| 14.02.2025 | 126,50 | 126,95 | 125,50 | 125,55 | -0,87% | 257,00 |
| 13.02.2025 | 127,30 | 127,85 | 124,65 | 126,65 | -0,31% | 212,00 |
| 12.02.2025 | 127,90 | 128,30 | 126,05 | 127,05 | -0,55% | 75,00 |
| 11.02.2025 | 128,00 | 128,75 | 127,15 | 127,75 | -0,27% | 728,00 |
| 10.02.2025 | 126,50 | 128,10 | 125,05 | 128,10 | 1,63% | 1.318,00 |
| 07.02.2025 | 126,25 | 126,90 | 125,00 | 126,05 | -0,12% | 310,00 |
| 06.02.2025 | 126,35 | 127,05 | 125,75 | 126,20 | -0,12% | 327,00 |
| 05.02.2025 | 126,20 | 126,85 | 125,90 | 126,35 | -0,24% | 120,00 |
| 04.02.2025 | 128,80 | 129,20 | 126,45 | 126,65 | -1,55% | 320,00 |
| 03.02.2025 | 125,80 | 129,05 | 125,80 | 128,65 | 0,08% | 322,00 |
| 31.01.2025 | 130,70 | 131,40 | 128,50 | 128,55 | -1,64% | 1.021,00 |
| 30.01.2025 | 127,70 | 130,90 | 127,60 | 130,70 | 2,23% | 768,00 |
| 29.01.2025 | 128,75 | 128,90 | 126,55 | 127,85 | -0,58% | 537,00 |
| 28.01.2025 | 129,00 | 129,95 | 128,50 | 128,60 | 0,74% | 50,00 |
| 27.01.2025 | 127,65 | 127,65 | 127,65 | 127,65 | 1,35% | - |
| 24.01.2025 | 126,45 | 127,75 | 125,55 | 125,95 | -0,40% | 1.767,00 |
| 23.01.2025 | 126,00 | 127,25 | 125,50 | 126,45 | 0,40% | 648,00 |
| 22.01.2025 | 124,70 | 127,70 | 124,70 | 125,95 | 0,96% | 649,00 |
| 21.01.2025 | 125,05 | 125,65 | 124,10 | 124,75 | -0,52% | 796,00 |
| 20.01.2025 | 126,05 | 126,70 | 125,05 | 125,40 | -0,48% | 130,00 |
| 17.01.2025 | 124,85 | 127,05 | 124,85 | 126,00 | 0,96% | 22,00 |
| 16.01.2025 | 123,30 | 125,80 | 123,30 | 124,80 | 1,13% | 1.238,00 |