96,980€
-9,41%
Echtzeit-Aktienkurs Beiersdorf AG
Bid:
Ask:
Aktienkurse zur Beiersdorf AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 106,28 | 106,28 | 93,99 | 96,98 | -9,53% | 18.641,00 |
| 27.02.2026 | 105,88 | 107,70 | 105,33 | 107,20 | 1,32% | 4.818,00 |
| 26.02.2026 | 105,78 | 106,85 | 105,00 | 105,80 | -0,19% | 10.424,00 |
| 25.02.2026 | 108,33 | 108,68 | 105,65 | 106,00 | -2,93% | 9.058,00 |
| 24.02.2026 | 107,85 | 110,20 | 107,80 | 109,20 | 1,32% | 12.212,00 |
| 23.02.2026 | 106,28 | 108,55 | 106,25 | 107,78 | 1,34% | 5.182,00 |
| 20.02.2026 | 106,63 | 106,73 | 105,20 | 106,35 | -0,14% | 25.170,00 |
| 19.02.2026 | 105,73 | 107,05 | 105,50 | 106,50 | 0,71% | 8.122,00 |
| 18.02.2026 | 106,23 | 106,70 | 105,40 | 105,75 | -0,35% | 8.524,00 |
| 17.02.2026 | 105,38 | 107,70 | 105,25 | 106,13 | 0,45% | 13.402,00 |
| 16.02.2026 | 106,40 | 107,30 | 105,35 | 105,65 | -0,49% | 5.599,00 |
| 13.02.2026 | 104,68 | 107,15 | 102,88 | 106,18 | 1,46% | 15.423,00 |
| 12.02.2026 | 103,88 | 105,30 | 103,30 | 104,65 | 1,06% | 24.249,00 |
| 11.02.2026 | 104,73 | 104,90 | 103,08 | 103,55 | -1,07% | 2.412,00 |
| 10.02.2026 | 102,83 | 104,78 | 102,70 | 104,68 | 1,77% | 4.668,00 |
| 09.02.2026 | 103,55 | 103,75 | 102,43 | 102,85 | -0,51% | 12.975,00 |
| 06.02.2026 | 104,18 | 104,65 | 102,20 | 103,38 | -0,93% | 5.770,00 |
| 05.02.2026 | 103,75 | 105,43 | 102,45 | 104,35 | 0,72% | 17.278,00 |
| 04.02.2026 | 99,75 | 104,05 | 99,54 | 103,60 | 3,81% | 9.945,00 |
| 03.02.2026 | 98,99 | 99,97 | 97,68 | 99,80 | 1,10% | 19.709,00 |
| 02.02.2026 | 100,00 | 102,10 | 98,47 | 98,71 | -1,54% | 8.605,00 |
| 30.01.2026 | 99,10 | 100,40 | 98,82 | 100,25 | 1,18% | 8.345,00 |
| 29.01.2026 | 97,45 | 99,18 | 97,00 | 99,08 | 1,49% | 12.704,00 |
| 28.01.2026 | 97,15 | 97,74 | 95,28 | 97,63 | 0,46% | 13.117,00 |
| 27.01.2026 | 97,92 | 97,92 | 95,54 | 97,18 | -0,71% | 21.312,00 |
| 26.01.2026 | 97,06 | 98,12 | 96,42 | 97,87 | 0,75% | 8.070,00 |
| 23.01.2026 | 98,88 | 98,95 | 96,56 | 97,14 | -1,84% | 9.615,00 |
| 22.01.2026 | 99,22 | 99,72 | 97,82 | 98,96 | -0,30% | 5.906,00 |
| 21.01.2026 | 97,43 | 99,36 | 97,42 | 99,26 | 1,89% | 8.066,00 |
| 20.01.2026 | 96,46 | 97,49 | 96,07 | 97,42 | 0,34% | 20.189,00 |
| 19.01.2026 | 97,61 | 97,90 | 96,54 | 97,09 | -1,36% | 18.257,00 |
| 16.01.2026 | 97,96 | 98,95 | 97,70 | 98,43 | 0,48% | 9.474,00 |
| 15.01.2026 | 98,69 | 99,04 | 97,72 | 97,96 | -0,36% | 17.978,00 |
| 14.01.2026 | 97,68 | 98,50 | 96,88 | 98,31 | 0,70% | 14.829,00 |
| 13.01.2026 | 98,21 | 98,98 | 97,50 | 97,63 | -0,03% | 23.146,00 |
| 12.01.2026 | 96,63 | 98,00 | 95,74 | 97,66 | 2,69% | 13.421,00 |
| 09.01.2026 | 92,94 | 95,13 | 92,67 | 95,10 | 2,35% | 10.444,00 |
| 08.01.2026 | 91,60 | 93,04 | 91,04 | 92,92 | 0,98% | 21.165,00 |
| 07.01.2026 | 95,10 | 95,14 | 91,05 | 92,02 | -3,08% | 16.977,00 |
| 06.01.2026 | 94,07 | 96,08 | 92,60 | 94,94 | 1,09% | 8.965,00 |
| 05.01.2026 | 93,62 | 94,54 | 92,53 | 93,92 | 1,16% | 11.802,00 |
| 02.01.2026 | 94,07 | 96,20 | 92,35 | 92,84 | -0,68% | 7.884,00 |
| 30.12.2025 | 93,16 | 93,54 | 92,72 | 93,48 | 0,30% | 5.564,00 |
| 29.12.2025 | 92,89 | 93,52 | 92,70 | 93,20 | 0,43% | 5.515,00 |
| 23.12.2025 | 93,19 | 93,54 | 92,33 | 92,80 | -0,43% | 2.160,00 |
| 22.12.2025 | 93,75 | 93,93 | 92,12 | 93,20 | -0,47% | 15.666,00 |
| 19.12.2025 | 94,17 | 95,06 | 93,28 | 93,64 | -0,38% | 21.241,00 |
| 18.12.2025 | 94,55 | 95,10 | 93,72 | 94,00 | -0,68% | 12.458,00 |
| 17.12.2025 | 93,45 | 95,06 | 93,09 | 94,64 | 1,46% | 6.672,00 |
| 16.12.2025 | 93,93 | 95,00 | 93,21 | 93,28 | -0,77% | 7.336,00 |
| 15.12.2025 | 93,57 | 94,25 | 93,41 | 94,00 | 0,73% | 12.555,00 |
| 12.12.2025 | 94,16 | 94,19 | 92,66 | 93,32 | -0,53% | 6.450,00 |
| 11.12.2025 | 92,70 | 95,74 | 91,69 | 93,82 | 1,08% | 10.368,00 |
| 10.12.2025 | 91,59 | 93,01 | 90,96 | 92,82 | 1,40% | 6.800,00 |
| 09.12.2025 | 88,39 | 92,29 | 87,98 | 91,54 | 3,79% | 30.830,00 |
| 08.12.2025 | 90,69 | 90,85 | 88,10 | 88,20 | -2,86% | 18.542,00 |
| 05.12.2025 | 91,11 | 91,17 | 90,07 | 90,80 | 0,31% | 5.486,00 |
| 04.12.2025 | 90,83 | 91,66 | 90,36 | 90,52 | 0,00% | 18.088,00 |
| 03.12.2025 | 91,15 | 91,28 | 90,24 | 90,52 | -0,31% | 7.340,00 |
| 02.12.2025 | 91,67 | 92,16 | 90,14 | 90,80 | -0,94% | 15.398,00 |
| 01.12.2025 | 92,60 | 93,26 | 91,50 | 91,66 | -1,02% | 8.852,00 |
| 28.11.2025 | 92,65 | 93,00 | 92,38 | 92,60 | 0,04% | 15.951,00 |
| 27.11.2025 | 92,31 | 92,98 | 91,76 | 92,56 | 0,39% | 17.289,00 |
| 26.11.2025 | 92,42 | 92,96 | 91,46 | 92,20 | 0,09% | 8.603,00 |
| 25.11.2025 | 90,38 | 92,20 | 89,52 | 92,12 | 2,11% | 16.853,00 |
| 24.11.2025 | 90,15 | 91,06 | 89,80 | 90,22 | 1,05% | 8.606,00 |
| 21.11.2025 | 87,40 | 89,64 | 87,28 | 89,28 | 2,02% | 20.319,00 |
| 20.11.2025 | 89,41 | 89,73 | 87,34 | 87,51 | -1,54% | 18.894,00 |
| 19.11.2025 | 89,33 | 89,48 | 88,63 | 88,88 | -0,47% | 20.995,00 |
| 18.11.2025 | 89,73 | 89,88 | 88,82 | 89,30 | -0,78% | 12.773,00 |
| 17.11.2025 | 91,57 | 91,57 | 90,00 | 90,00 | -1,66% | 57.591,00 |
| 14.11.2025 | 91,97 | 92,22 | 90,86 | 91,52 | -0,35% | 13.055,00 |
| 13.11.2025 | 93,97 | 94,24 | 91,84 | 91,84 | -2,17% | 21.424,00 |
| 12.11.2025 | 94,22 | 94,62 | 93,61 | 93,88 | -0,13% | 13.565,00 |
| 11.11.2025 | 92,98 | 94,60 | 92,81 | 94,00 | 1,25% | 5.877,00 |
| 10.11.2025 | 94,31 | 94,75 | 92,50 | 92,84 | -1,07% | 12.010,00 |
| 07.11.2025 | 93,21 | 94,05 | 92,66 | 93,84 | 0,77% | 12.511,00 |
| 06.11.2025 | 93,63 | 94,44 | 92,90 | 93,12 | -0,30% | 11.365,00 |
| 05.11.2025 | 92,71 | 93,60 | 92,57 | 93,40 | 0,49% | 4.390,00 |
| 04.11.2025 | 91,20 | 92,94 | 90,96 | 92,94 | 1,35% | 3.407,00 |
| 03.11.2025 | 92,13 | 92,32 | 90,88 | 91,70 | -0,22% | 11.773,00 |
| 31.10.2025 | 92,39 | 92,62 | 91,46 | 91,90 | -0,45% | 11.395,00 |
| 30.10.2025 | 91,78 | 93,15 | 90,96 | 92,32 | 0,39% | 10.415,00 |
| 29.10.2025 | 92,31 | 92,49 | 90,72 | 91,96 | -0,30% | 18.479,00 |
| 28.10.2025 | 93,65 | 94,72 | 92,24 | 92,24 | -1,45% | 4.439,00 |
| 27.10.2025 | 95,55 | 95,58 | 92,94 | 93,60 | -1,39% | 8.086,00 |
| 24.10.2025 | 96,78 | 96,95 | 94,54 | 94,92 | -1,68% | 10.237,00 |
| 23.10.2025 | 96,03 | 97,38 | 92,74 | 96,54 | 0,50% | 10.332,00 |
| 22.10.2025 | 95,28 | 96,18 | 94,02 | 96,06 | 0,76% | 16.367,00 |
| 21.10.2025 | 96,32 | 96,60 | 95,18 | 95,34 | -0,81% | 9.920,00 |
| 20.10.2025 | 95,42 | 96,29 | 94,98 | 96,12 | 1,12% | 11.303,00 |
| 17.10.2025 | 92,88 | 95,52 | 92,63 | 95,06 | 2,24% | 10.339,00 |
| 16.10.2025 | 92,42 | 93,47 | 92,28 | 92,98 | 1,00% | 6.050,00 |
| 15.10.2025 | 91,09 | 92,47 | 90,99 | 92,06 | 1,59% | 13.733,00 |
| 14.10.2025 | 90,29 | 91,58 | 90,22 | 90,62 | 0,15% | 7.409,00 |
| 13.10.2025 | 90,85 | 91,28 | 90,16 | 90,48 | 0,51% | 19.353,00 |
| 10.10.2025 | 90,94 | 91,94 | 90,02 | 90,02 | -0,77% | 3.760,00 |
| 09.10.2025 | 92,05 | 92,69 | 90,34 | 90,72 | -1,32% | 9.562,00 |
| 08.10.2025 | 91,82 | 92,02 | 90,72 | 91,93 | 0,19% | 9.195,00 |
| 07.10.2025 | 90,91 | 91,77 | 90,84 | 91,76 | 0,99% | 9.521,00 |