76,180€
-1,19%
Echtzeit-Aktienkurs Beiersdorf AG
Bid:
Ask:
Aktienkurse zur Beiersdorf AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 77,38 | 77,38 | 76,03 | 76,18 | -1,27% | 460,00 |
| 08.07.2026 | 78,09 | 78,15 | 76,55 | 77,16 | -1,18% | 10.777,00 |
| 07.07.2026 | 75,63 | 79,22 | 75,58 | 78,08 | 3,27% | 26.601,00 |
| 06.07.2026 | 76,69 | 77,34 | 75,12 | 75,61 | -1,23% | 2.717,00 |
| 03.07.2026 | 76,79 | 77,18 | 75,35 | 76,55 | -0,23% | 28.739,00 |
| 02.07.2026 | 76,34 | 78,14 | 76,27 | 76,73 | 0,67% | 24.432,00 |
| 01.07.2026 | 75,45 | 76,50 | 74,96 | 76,22 | 1,03% | 7.794,00 |
| 30.06.2026 | 75,38 | 75,98 | 74,84 | 75,44 | 0,27% | 28.467,00 |
| 29.06.2026 | 75,61 | 75,82 | 74,43 | 75,24 | -0,46% | 20.663,00 |
| 26.06.2026 | 73,88 | 75,64 | 73,86 | 75,59 | 2,27% | 11.867,00 |
| 25.06.2026 | 73,85 | 74,50 | 73,38 | 73,91 | 0,33% | 14.007,00 |
| 24.06.2026 | 71,32 | 74,36 | 71,20 | 73,67 | 3,40% | 11.455,00 |
| 23.06.2026 | 70,05 | 71,66 | 69,36 | 71,25 | -0,03% | 18.260,00 |
| 22.06.2026 | 71,59 | 71,84 | 70,52 | 71,27 | -0,59% | 15.654,00 |
| 19.06.2026 | 72,61 | 72,74 | 71,53 | 71,69 | -1,42% | 14.691,00 |
| 18.06.2026 | 71,59 | 73,06 | 70,66 | 72,72 | 1,76% | 11.465,00 |
| 17.06.2026 | 70,60 | 72,04 | 70,16 | 71,46 | 1,15% | 50.013,00 |
| 16.06.2026 | 70,76 | 71,01 | 70,08 | 70,65 | -0,03% | 16.680,00 |
| 15.06.2026 | 71,17 | 71,82 | 70,55 | 70,67 | 0,14% | 39.664,00 |
| 12.06.2026 | 70,89 | 71,48 | 70,21 | 70,57 | -0,44% | 20.340,00 |
| 11.06.2026 | 70,67 | 70,93 | 69,80 | 70,88 | 0,38% | 20.497,00 |
| 10.06.2026 | 69,71 | 70,78 | 69,28 | 70,61 | -0,10% | 7.361,00 |
| 09.06.2026 | 68,91 | 71,12 | 68,46 | 70,68 | 2,69% | 26.593,00 |
| 08.06.2026 | 69,45 | 70,06 | 68,67 | 68,83 | -0,88% | 22.046,00 |
| 05.06.2026 | 67,26 | 70,06 | 67,25 | 69,44 | 2,81% | 15.658,00 |
| 04.06.2026 | 67,44 | 68,28 | 67,06 | 67,54 | -0,07% | 56.305,00 |
| 03.06.2026 | 68,33 | 68,36 | 67,30 | 67,59 | -1,27% | 12.032,00 |
| 02.06.2026 | 69,13 | 69,68 | 67,81 | 68,46 | -0,78% | 8.918,00 |
| 01.06.2026 | 69,60 | 69,82 | 68,47 | 69,00 | -1,84% | 15.626,00 |
| 29.05.2026 | 71,98 | 72,78 | 68,56 | 70,29 | -2,21% | 10.961,00 |
| 28.05.2026 | 72,66 | 73,32 | 71,68 | 71,88 | -2,11% | 11.142,00 |
| 27.05.2026 | 71,90 | 73,88 | 71,85 | 73,43 | 2,23% | 14.858,00 |
| 26.05.2026 | 73,01 | 73,04 | 71,27 | 71,83 | -1,48% | 22.288,00 |
| 25.05.2026 | 72,96 | 73,48 | 72,76 | 72,91 | 0,65% | 21.506,00 |
| 22.05.2026 | 72,76 | 73,32 | 72,04 | 72,44 | -0,29% | 6.735,00 |
| 21.05.2026 | 71,79 | 72,78 | 71,71 | 72,65 | 1,16% | 14.705,00 |
| 20.05.2026 | 70,39 | 72,32 | 69,59 | 71,82 | 1,84% | 4.229,00 |
| 19.05.2026 | 70,23 | 71,04 | 69,82 | 70,52 | 0,23% | 10.355,00 |
| 18.05.2026 | 70,02 | 70,84 | 69,21 | 70,36 | 0,34% | 11.346,00 |
| 15.05.2026 | 70,12 | 70,90 | 69,66 | 70,12 | -0,45% | 16.665,00 |
| 14.05.2026 | 69,99 | 70,72 | 69,99 | 70,44 | 0,64% | 13.655,00 |
| 13.05.2026 | 71,23 | 71,23 | 69,68 | 69,99 | -1,60% | 17.734,00 |
| 12.05.2026 | 70,05 | 71,20 | 69,80 | 71,13 | 1,09% | 12.552,00 |
| 11.05.2026 | 72,23 | 72,26 | 70,00 | 70,36 | -2,51% | 13.035,00 |
| 08.05.2026 | 72,50 | 72,90 | 71,94 | 72,17 | -0,41% | 17.293,00 |
| 07.05.2026 | 72,57 | 73,38 | 72,30 | 72,47 | 0,15% | 9.817,00 |
| 06.05.2026 | 71,40 | 73,18 | 71,36 | 72,36 | 1,80% | 17.879,00 |
| 05.05.2026 | 70,48 | 71,35 | 70,28 | 71,08 | 0,97% | 15.371,00 |
| 04.05.2026 | 70,73 | 71,06 | 70,18 | 70,40 | -0,27% | 14.900,00 |
| 30.04.2026 | 70,20 | 70,66 | 69,24 | 70,59 | 0,24% | 15.056,00 |
| 29.04.2026 | 72,22 | 72,31 | 70,18 | 70,42 | -2,33% | 14.875,00 |
| 28.04.2026 | 72,60 | 72,62 | 71,78 | 72,10 | -0,70% | 9.720,00 |
| 27.04.2026 | 72,59 | 72,88 | 71,60 | 72,61 | -0,19% | 28.425,00 |
| 24.04.2026 | 73,28 | 73,41 | 72,22 | 72,75 | -1,57% | 23.366,00 |
| 23.04.2026 | 74,14 | 75,12 | 73,42 | 73,91 | -0,78% | 7.504,00 |
| 22.04.2026 | 74,86 | 75,90 | 74,16 | 74,49 | 0,08% | 15.681,00 |
| 21.04.2026 | 77,47 | 77,71 | 74,07 | 74,43 | -3,79% | 23.456,00 |
| 20.04.2026 | 78,44 | 78,56 | 77,05 | 77,36 | -1,59% | 20.167,00 |
| 17.04.2026 | 76,59 | 79,18 | 76,57 | 78,61 | 2,54% | 35.693,00 |
| 16.04.2026 | 76,57 | 77,48 | 76,36 | 76,66 | 0,52% | 27.594,00 |
| 15.04.2026 | 75,78 | 76,52 | 75,68 | 76,26 | 0,54% | 16.955,00 |
| 14.04.2026 | 75,42 | 76,10 | 74,78 | 75,85 | 0,70% | 14.825,00 |
| 13.04.2026 | 75,06 | 75,49 | 73,99 | 75,32 | -0,13% | 21.769,00 |
| 10.04.2026 | 75,75 | 76,34 | 75,21 | 75,42 | -0,41% | 11.247,00 |
| 09.04.2026 | 76,09 | 76,27 | 74,72 | 75,73 | -0,66% | 61.651,00 |
| 08.04.2026 | 76,60 | 77,34 | 75,92 | 76,23 | 2,51% | 18.279,00 |
| 07.04.2026 | 75,75 | 76,74 | 73,28 | 74,36 | -1,43% | 8.293,00 |
| 02.04.2026 | 75,38 | 75,96 | 74,94 | 75,44 | -1,00% | 12.148,00 |
| 01.04.2026 | 77,52 | 77,84 | 75,85 | 76,20 | -1,19% | 13.135,00 |
| 31.03.2026 | 77,62 | 77,62 | 76,02 | 77,12 | 1,17% | 14.271,00 |
| 30.03.2026 | 74,87 | 76,52 | 74,33 | 76,23 | 1,97% | 21.412,00 |
| 27.03.2026 | 74,25 | 75,52 | 74,20 | 74,76 | -0,20% | 8.955,00 |
| 26.03.2026 | 74,55 | 76,04 | 74,52 | 74,91 | -0,20% | 12.987,00 |
| 25.03.2026 | 74,22 | 75,28 | 73,91 | 75,06 | 1,53% | 31.780,00 |
| 24.03.2026 | 72,61 | 74,58 | 72,60 | 73,93 | 0,98% | 25.299,00 |
| 23.03.2026 | 72,17 | 74,20 | 71,12 | 73,21 | 0,52% | 29.681,00 |
| 20.03.2026 | 73,18 | 73,96 | 72,47 | 72,83 | -0,52% | 17.794,00 |
| 19.03.2026 | 73,64 | 73,74 | 72,10 | 73,21 | -0,81% | 14.150,00 |
| 18.03.2026 | 74,66 | 75,50 | 73,63 | 73,81 | -1,16% | 25.196,00 |
| 17.03.2026 | 76,25 | 76,80 | 74,27 | 74,68 | -2,46% | 29.261,00 |
| 16.03.2026 | 77,69 | 78,01 | 76,14 | 76,56 | -2,53% | 27.198,00 |
| 13.03.2026 | 78,63 | 78,96 | 77,63 | 78,55 | -0,37% | 16.364,00 |
| 12.03.2026 | 79,05 | 79,68 | 77,84 | 78,84 | -0,74% | 23.825,00 |
| 11.03.2026 | 80,59 | 80,88 | 78,91 | 79,43 | -1,34% | 20.611,00 |
| 10.03.2026 | 81,21 | 81,73 | 80,16 | 80,51 | -2,09% | 40.550,00 |
| 09.03.2026 | 83,22 | 84,08 | 81,04 | 82,23 | -2,06% | 16.610,00 |
| 06.03.2026 | 83,00 | 85,00 | 81,90 | 83,96 | 1,89% | 22.881,00 |
| 05.03.2026 | 83,77 | 84,26 | 81,84 | 82,40 | -1,89% | 25.438,00 |
| 04.03.2026 | 84,49 | 85,16 | 82,91 | 83,99 | -1,00% | 26.899,00 |
| 03.03.2026 | 96,49 | 96,73 | 83,40 | 84,84 | -12,52% | 57.988,00 |
| 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 |