76,020€
-0,86%
Echtzeit-Aktienkurs Beiersdorf AG
Bid:
Ask:
Aktienkurse zur Beiersdorf AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 76,62 | 76,65 | 75,72 | 75,98 | -1,08% | - |
| 30.09.2026 | 77,83 | 78,76 | 76,81 | 76,81 | -1,11% | 14.060,00 |
| 29.09.2026 | 78,25 | 78,92 | 77,48 | 77,67 | -1,08% | 7.692,00 |
| 28.09.2026 | 78,60 | 80,10 | 76,98 | 78,52 | -0,28% | 7.682,00 |
| 25.09.2026 | 78,11 | 79,24 | 77,72 | 78,74 | 0,69% | 10.752,00 |
| 24.09.2026 | 75,70 | 79,04 | 75,39 | 78,20 | 3,15% | 11.156,00 |
| 23.09.2026 | 76,54 | 76,77 | 75,58 | 75,81 | -1,03% | 9.169,00 |
| 22.09.2026 | 74,59 | 76,90 | 74,40 | 76,60 | 2,65% | 5.847,00 |
| 21.09.2026 | 74,43 | 74,98 | 73,76 | 74,62 | 0,40% | 18.212,00 |
| 18.09.2026 | 75,04 | 75,04 | 74,24 | 74,32 | -0,85% | 12.390,00 |
| 17.09.2026 | 74,82 | 75,72 | 74,78 | 74,96 | 0,42% | 5.210,00 |
| 16.09.2026 | 74,55 | 75,11 | 74,12 | 74,65 | 0,17% | 27.150,00 |
| 15.09.2026 | 74,85 | 74,88 | 73,59 | 74,52 | -0,44% | 12.570,00 |
| 14.09.2026 | 73,26 | 75,18 | 73,19 | 74,85 | 2,17% | 24.246,00 |
| 11.09.2026 | 73,42 | 74,29 | 73,18 | 73,26 | -0,04% | 4.096,00 |
| 10.09.2026 | 74,56 | 74,96 | 73,06 | 73,29 | -1,81% | 55.885,00 |
| 09.09.2026 | 74,73 | 75,52 | 74,28 | 74,64 | -2,34% | 21.822,00 |
| 08.09.2026 | 75,58 | 77,51 | 75,28 | 76,43 | 1,04% | 12.206,00 |
| 07.09.2026 | 76,36 | 76,39 | 75,34 | 75,64 | -0,83% | 2.052,00 |
| 04.09.2026 | 76,80 | 76,94 | 75,30 | 76,27 | -0,70% | 2.060,00 |
| 03.09.2026 | 76,93 | 77,66 | 76,36 | 76,81 | -0,31% | 7.338,00 |
| 02.09.2026 | 77,21 | 77,94 | 76,44 | 77,05 | -0,23% | 5.200,00 |
| 01.09.2026 | 79,06 | 79,90 | 77,17 | 77,23 | -2,34% | 4.239,00 |
| 31.08.2026 | 80,36 | 80,58 | 79,02 | 79,08 | -1,64% | 12.643,00 |
| 28.08.2026 | 80,73 | 81,40 | 80,26 | 80,40 | -0,35% | 3.797,00 |
| 27.08.2026 | 81,02 | 81,05 | 79,72 | 80,68 | -0,26% | 4.740,00 |
| 26.08.2026 | 80,28 | 81,66 | 80,26 | 80,89 | 0,77% | 4.656,00 |
| 25.08.2026 | 81,33 | 81,38 | 80,23 | 80,27 | -0,90% | 19.558,00 |
| 24.08.2026 | 79,52 | 81,92 | 79,33 | 81,00 | 1,78% | 25.317,00 |
| 21.08.2026 | 78,59 | 79,94 | 78,34 | 79,58 | 1,30% | 6.809,00 |
| 20.08.2026 | 77,82 | 78,92 | 77,54 | 78,56 | 0,91% | 17.040,00 |
| 19.08.2026 | 76,98 | 77,96 | 76,68 | 77,85 | 1,08% | 21.073,00 |
| 18.08.2026 | 75,97 | 77,57 | 75,50 | 77,02 | 1,05% | 8.664,00 |
| 17.08.2026 | 78,34 | 78,43 | 76,08 | 76,22 | -2,71% | 11.015,00 |
| 14.08.2026 | 79,09 | 79,34 | 78,10 | 78,34 | -0,96% | 6.996,00 |
| 13.08.2026 | 78,78 | 79,52 | 78,52 | 79,10 | 0,34% | 22.477,00 |
| 12.08.2026 | 79,78 | 79,89 | 78,10 | 78,83 | -1,17% | 6.253,00 |
| 11.08.2026 | 79,66 | 80,36 | 79,02 | 79,76 | 0,44% | 21.322,00 |
| 10.08.2026 | 81,08 | 81,38 | 78,62 | 79,41 | -2,11% | 16.498,00 |
| 07.08.2026 | 81,75 | 82,06 | 80,34 | 81,12 | -0,84% | 5.962,00 |
| 06.08.2026 | 80,60 | 82,56 | 80,20 | 81,81 | -0,26% | 4.264,00 |
| 05.08.2026 | 78,26 | 82,27 | 76,86 | 82,02 | 4,76% | 17.450,00 |
| 04.08.2026 | 79,03 | 79,20 | 77,44 | 78,29 | -1,48% | 18.655,00 |
| 03.08.2026 | 81,42 | 82,36 | 75,10 | 79,47 | -1,68% | 24.879,00 |
| 31.07.2026 | 81,14 | 81,16 | 79,80 | 80,83 | -0,11% | 11.467,00 |
| 30.07.2026 | 81,33 | 82,97 | 80,62 | 80,92 | -0,52% | 51.798,00 |
| 29.07.2026 | 79,61 | 81,77 | 79,42 | 81,34 | 1,01% | 20.322,00 |
| 28.07.2026 | 79,18 | 81,45 | 79,17 | 80,53 | 1,78% | 7.962,00 |
| 27.07.2026 | 77,91 | 79,65 | 77,80 | 79,12 | 2,08% | 7.503,00 |
| 24.07.2026 | 77,48 | 78,24 | 77,25 | 77,51 | 0,18% | 1.623,00 |
| 23.07.2026 | 78,38 | 78,61 | 77,36 | 77,37 | -1,60% | 406,00 |
| 22.07.2026 | 78,55 | 79,96 | 77,08 | 78,63 | 0,00% | 15.002,00 |
| 21.07.2026 | 79,04 | 79,06 | 78,06 | 78,63 | -0,19% | 24.850,00 |
| 20.07.2026 | 79,32 | 79,47 | 78,32 | 78,78 | -0,76% | 4.850,00 |
| 17.07.2026 | 79,63 | 81,17 | 79,24 | 79,38 | -0,48% | 20.551,00 |
| 16.07.2026 | 78,65 | 79,90 | 78,09 | 79,76 | 1,45% | 3.988,00 |
| 15.07.2026 | 77,95 | 78,88 | 77,08 | 78,62 | 0,86% | 17.585,00 |
| 14.07.2026 | 78,77 | 78,80 | 77,22 | 77,95 | -1,17% | 23.704,00 |
| 13.07.2026 | 77,27 | 79,48 | 77,27 | 78,87 | 1,30% | 49.772,00 |
| 10.07.2026 | 76,64 | 78,20 | 76,64 | 77,86 | 1,49% | 4.025,00 |
| 09.07.2026 | 77,38 | 77,38 | 76,03 | 76,72 | -0,57% | 8.900,00 |
| 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 |