92,920€
1,69%
Echtzeit-Aktienkurs Beiersdorf AG
Bid:
Ask:
Aktienkurse zur Beiersdorf AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 91,59 | 92,98 | 90,96 | 92,80 | 1,38% | 6.090,00 |
| 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 |
| 06.10.2025 | 90,79 | 91,18 | 90,06 | 90,86 | 0,28% | 15.666,00 |
| 03.10.2025 | 90,71 | 90,98 | 90,06 | 90,61 | 0,06% | 7.350,00 |
| 02.10.2025 | 89,27 | 90,83 | 88,88 | 90,56 | 1,73% | 7.949,00 |
| 01.10.2025 | 89,08 | 89,86 | 88,44 | 89,02 | -0,25% | 12.097,00 |
| 30.09.2025 | 88,80 | 89,49 | 87,96 | 89,24 | 0,61% | 11.971,00 |
| 29.09.2025 | 89,07 | 89,21 | 87,66 | 88,70 | 0,20% | 7.332,00 |
| 26.09.2025 | 87,63 | 88,99 | 87,04 | 88,52 | 1,14% | 19.115,00 |
| 25.09.2025 | 88,90 | 89,18 | 87,30 | 87,52 | -1,42% | 21.970,00 |
| 24.09.2025 | 89,90 | 90,09 | 88,30 | 88,78 | -1,07% | 19.957,00 |
| 23.09.2025 | 89,45 | 90,04 | 88,52 | 89,74 | 0,47% | 12.808,00 |
| 22.09.2025 | 90,22 | 90,50 | 89,13 | 89,32 | -0,87% | 12.085,00 |
| 19.09.2025 | 91,71 | 91,88 | 89,72 | 90,10 | -1,64% | 11.792,00 |
| 18.09.2025 | 92,69 | 93,38 | 90,46 | 91,60 | -0,78% | 30.673,00 |
| 17.09.2025 | 90,50 | 93,23 | 90,35 | 92,32 | 2,40% | 10.697,00 |
| 16.09.2025 | 93,51 | 93,74 | 90,04 | 90,16 | -4,81% | 24.298,00 |
| 15.09.2025 | 94,81 | 95,42 | 94,20 | 94,72 | 0,13% | 9.424,00 |
| 12.09.2025 | 95,12 | 95,18 | 94,40 | 94,60 | -0,15% | 17.732,00 |
| 11.09.2025 | 95,86 | 96,12 | 94,53 | 94,74 | -1,09% | 18.182,00 |
| 10.09.2025 | 98,07 | 98,11 | 95,35 | 95,78 | -2,03% | 11.236,00 |
| 09.09.2025 | 97,73 | 99,48 | 97,54 | 97,76 | 0,05% | 7.955,00 |
| 08.09.2025 | 97,69 | 97,86 | 96,40 | 97,71 | 0,46% | 7.431,00 |
| 05.09.2025 | 98,80 | 99,00 | 96,92 | 97,26 | -1,28% | 10.261,00 |
| 04.09.2025 | 98,13 | 99,44 | 97,98 | 98,52 | 0,49% | 15.587,00 |
| 03.09.2025 | 97,81 | 98,14 | 97,06 | 98,04 | 0,33% | 3.480,00 |
| 02.09.2025 | 97,54 | 99,88 | 96,72 | 97,72 | 0,16% | 14.061,00 |
| 01.09.2025 | 98,81 | 99,02 | 97,52 | 97,56 | -0,95% | 9.516,00 |
| 29.08.2025 | 99,77 | 99,94 | 98,21 | 98,50 | -0,83% | 23.048,00 |
| 28.08.2025 | 98,99 | 100,40 | 98,95 | 99,32 | 0,59% | 22.907,00 |
| 27.08.2025 | 98,81 | 99,40 | 98,72 | 98,74 | 0,12% | 6.529,00 |
| 26.08.2025 | 99,00 | 100,10 | 98,36 | 98,62 | -0,55% | 11.193,00 |
| 25.08.2025 | 99,65 | 100,25 | 98,94 | 99,17 | -0,57% | 11.567,00 |
| 22.08.2025 | 100,68 | 101,05 | 99,28 | 99,74 | -1,03% | 15.980,00 |
| 21.08.2025 | 102,78 | 102,93 | 100,25 | 100,78 | -2,07% | 33.845,00 |
| 20.08.2025 | 102,60 | 103,45 | 101,75 | 102,90 | 0,15% | 4.560,00 |
| 19.08.2025 | 102,83 | 103,55 | 102,55 | 102,75 | -0,05% | 15.910,00 |
| 18.08.2025 | 102,40 | 103,00 | 101,65 | 102,80 | 0,91% | 21.377,00 |
| 15.08.2025 | 101,60 | 103,30 | 101,15 | 101,88 | 0,62% | 7.854,00 |
| 14.08.2025 | 101,15 | 102,05 | 100,85 | 101,25 | 0,00% | 8.455,00 |
| 13.08.2025 | 99,01 | 101,40 | 98,42 | 101,25 | 2,28% | 8.074,00 |
| 12.08.2025 | 99,71 | 99,88 | 98,22 | 98,99 | -0,39% | 10.471,00 |
| 11.08.2025 | 101,18 | 101,50 | 99,09 | 99,38 | -1,56% | 8.209,00 |
| 08.08.2025 | 101,20 | 102,40 | 100,30 | 100,95 | 0,07% | 9.326,00 |
| 07.08.2025 | 98,27 | 101,10 | 98,00 | 100,88 | 3,29% | 12.176,00 |
| 06.08.2025 | 102,68 | 103,20 | 92,52 | 97,66 | -6,55% | 29.963,00 |
| 05.08.2025 | 108,48 | 108,85 | 102,43 | 104,50 | -3,49% | 10.127,00 |
| 04.08.2025 | 108,70 | 108,73 | 107,75 | 108,28 | 0,09% | 14.160,00 |
| 01.08.2025 | 108,65 | 109,05 | 107,45 | 108,18 | -0,73% | 9.827,00 |
| 31.07.2025 | 110,60 | 110,83 | 108,75 | 108,98 | -1,16% | 11.235,00 |
| 30.07.2025 | 110,18 | 111,60 | 110,03 | 110,25 | -0,41% | 14.575,00 |
| 29.07.2025 | 111,38 | 111,85 | 110,05 | 110,70 | -0,54% | 11.624,00 |
| 28.07.2025 | 113,03 | 113,03 | 110,65 | 111,30 | -0,51% | 7.719,00 |
| 25.07.2025 | 111,53 | 111,95 | 110,60 | 111,88 | 0,25% | 4.948,00 |
| 24.07.2025 | 111,63 | 113,15 | 111,15 | 111,60 | -0,02% | 2.110,00 |