138,575€
0,20%
Echtzeit-Aktienkurs Beiersdorf AG
Bid:
Ask:
Aktienkurse zur Beiersdorf AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 138,35 | 139,55 | 137,55 | 138,85 | 0,40% | 4.350,00 |
| 23.04.2024 | 137,05 | 138,75 | 136,70 | 138,30 | 1,24% | 6.285,00 |
| 22.04.2024 | 136,55 | 137,35 | 136,20 | 136,60 | 0,89% | 3.124,00 |
| 19.04.2024 | 134,70 | 137,00 | 134,55 | 135,40 | -1,35% | 5.343,00 |
| 18.04.2024 | 134,30 | 137,25 | 134,30 | 137,25 | 2,12% | 5.265,00 |
| 17.04.2024 | 133,30 | 136,40 | 132,85 | 134,40 | 0,34% | 5.444,00 |
| 16.04.2024 | 135,00 | 135,15 | 133,00 | 133,95 | 1,25% | 10.720,00 |
| 15.04.2024 | 130,95 | 132,70 | 130,80 | 132,30 | 1,30% | 3.952,00 |
| 12.04.2024 | 131,40 | 132,05 | 130,60 | 130,60 | -0,57% | 1.310,00 |
| 11.04.2024 | 129,50 | 131,45 | 129,50 | 131,35 | 1,35% | 1.968,00 |
| 10.04.2024 | 129,35 | 130,40 | 129,00 | 129,60 | 0,47% | 1.849,00 |
| 09.04.2024 | 129,65 | 129,65 | 128,55 | 129,00 | -0,65% | 2.300,00 |
| 08.04.2024 | 130,65 | 130,65 | 129,10 | 129,85 | -0,31% | 4.920,00 |
| 05.04.2024 | 130,30 | 131,00 | 130,00 | 130,25 | -0,12% | 2.668,00 |
| 04.04.2024 | 129,55 | 131,05 | 129,55 | 130,40 | 0,69% | 5.563,00 |
| 03.04.2024 | 132,05 | 132,05 | 129,50 | 129,50 | -2,12% | 5.053,00 |
| 02.04.2024 | 134,65 | 135,25 | 130,50 | 132,30 | -1,89% | 4.037,00 |
| 28.03.2024 | 135,60 | 135,85 | 134,85 | 134,85 | -0,70% | 1.814,00 |
| 27.03.2024 | 134,45 | 136,50 | 134,40 | 135,80 | 1,12% | 2.472,00 |
| 26.03.2024 | 133,10 | 134,45 | 132,85 | 134,30 | 1,02% | 2.160,00 |
| 25.03.2024 | 132,45 | 134,00 | 132,05 | 132,95 | -0,26% | 3.061,00 |
| 22.03.2024 | 132,10 | 133,90 | 132,05 | 133,30 | 0,41% | 1.785,00 |
| 21.03.2024 | 133,45 | 133,65 | 131,70 | 132,75 | -0,52% | 4.156,00 |
| 20.03.2024 | 133,55 | 133,70 | 132,35 | 133,45 | 0,11% | 4.804,00 |
| 19.03.2024 | 133,25 | 133,75 | 132,20 | 133,30 | -0,26% | 4.767,00 |
| 18.03.2024 | 134,15 | 134,50 | 133,20 | 133,65 | -0,34% | 1.823,00 |
| 15.03.2024 | 134,60 | 135,20 | 133,30 | 134,10 | -0,41% | 5.250,00 |
| 14.03.2024 | 136,55 | 136,90 | 134,15 | 134,65 | -1,54% | 3.139,00 |
| 13.03.2024 | 135,95 | 136,95 | 135,70 | 136,75 | 0,51% | 1.799,00 |
| 12.03.2024 | 135,95 | 136,30 | 134,45 | 136,05 | 0,00% | 1.729,00 |
| 11.03.2024 | 134,80 | 136,10 | 134,25 | 136,05 | 1,04% | 5.165,00 |
| 08.03.2024 | 133,20 | 135,10 | 132,95 | 134,65 | 1,05% | 5.410,00 |
| 07.03.2024 | 131,45 | 133,25 | 130,50 | 133,25 | 0,91% | 1.462,00 |
| 06.03.2024 | 131,80 | 132,35 | 130,50 | 132,05 | 0,34% | 6.122,00 |
| 05.03.2024 | 133,05 | 133,25 | 131,35 | 131,60 | -1,02% | 3.216,00 |
| 04.03.2024 | 133,05 | 133,55 | 131,90 | 132,95 | 0,23% | 7.620,00 |
| 01.03.2024 | 133,05 | 133,65 | 131,95 | 132,65 | 0,26% | 10.549,00 |
| 29.02.2024 | 137,65 | 138,05 | 129,95 | 132,30 | -4,10% | 25.001,00 |
| 28.02.2024 | 139,40 | 139,40 | 136,90 | 137,95 | -1,00% | 2.222,00 |
| 27.02.2024 | 140,70 | 141,10 | 138,70 | 139,35 | -1,31% | 3.231,00 |
| 26.02.2024 | 140,85 | 141,60 | 140,20 | 141,20 | 0,14% | 2.107,00 |
| 23.02.2024 | 141,05 | 141,05 | 140,00 | 141,00 | 0,25% | 4.162,00 |
| 22.02.2024 | 139,85 | 141,10 | 139,60 | 140,65 | 0,46% | 1.844,00 |
| 21.02.2024 | 139,10 | 140,05 | 138,70 | 140,00 | 0,72% | 2.304,00 |
| 20.02.2024 | 136,35 | 139,50 | 136,00 | 139,00 | 1,72% | 2.766,00 |
| 19.02.2024 | 137,40 | 137,60 | 135,80 | 136,65 | -0,29% | 2.060,00 |
| 16.02.2024 | 137,65 | 137,95 | 137,05 | 137,05 | -0,44% | 2.499,00 |
| 15.02.2024 | 137,70 | 137,95 | 136,55 | 137,65 | 0,11% | 4.064,00 |
| 14.02.2024 | 137,60 | 138,20 | 136,90 | 137,50 | -0,07% | 2.201,00 |
| 13.02.2024 | 138,10 | 138,60 | 137,40 | 137,60 | -0,72% | 1.237,00 |
| 12.02.2024 | 138,50 | 138,75 | 137,10 | 138,60 | 0,04% | 3.741,00 |
| 09.02.2024 | 138,25 | 138,95 | 136,90 | 138,55 | 0,18% | 3.690,00 |
| 08.02.2024 | 141,45 | 142,00 | 137,30 | 138,30 | -1,98% | 6.070,00 |
| 07.02.2024 | 141,50 | 143,00 | 140,70 | 141,10 | -0,56% | 4.582,00 |
| 06.02.2024 | 140,55 | 143,75 | 140,30 | 141,90 | 0,89% | 15.095,00 |
| 05.02.2024 | 134,55 | 140,95 | 134,40 | 140,65 | 3,88% | 21.617,00 |
| 02.02.2024 | 136,55 | 136,85 | 134,90 | 135,40 | -1,10% | 2.888,00 |
| 01.02.2024 | 135,20 | 136,90 | 135,10 | 136,90 | 0,96% | 1.653,00 |
| 31.01.2024 | 136,20 | 136,80 | 135,45 | 135,60 | -0,15% | 2.333,00 |
| 30.01.2024 | 135,65 | 136,80 | 134,85 | 135,80 | 0,11% | 6.207,00 |
| 29.01.2024 | 134,10 | 135,70 | 133,70 | 135,65 | 1,04% | 6.050,00 |
| 26.01.2024 | 133,15 | 134,40 | 133,15 | 134,25 | 0,64% | 5.299,00 |
| 25.01.2024 | 132,05 | 133,40 | 131,90 | 133,40 | 0,60% | 6.031,00 |
| 24.01.2024 | 134,40 | 134,80 | 132,20 | 132,60 | -1,45% | 3.180,00 |
| 23.01.2024 | 135,30 | 135,35 | 133,10 | 134,55 | -0,22% | 1.166,00 |
| 22.01.2024 | 135,70 | 135,80 | 134,80 | 134,85 | 0,04% | 1.909,00 |
| 19.01.2024 | 134,75 | 135,50 | 134,55 | 134,80 | -0,11% | 755,00 |
| 18.01.2024 | 134,20 | 134,95 | 133,15 | 134,95 | 0,37% | 1.085,00 |
| 17.01.2024 | 133,45 | 134,45 | 132,45 | 134,45 | 0,60% | 2.091,00 |
| 16.01.2024 | 134,05 | 135,20 | 132,95 | 133,65 | -0,56% | 2.384,00 |
| 15.01.2024 | 138,70 | 138,70 | 134,05 | 134,40 | -2,89% | 3.572,00 |
| 12.01.2024 | 138,45 | 139,55 | 138,05 | 138,40 | -0,25% | 2.875,00 |
| 11.01.2024 | 136,55 | 138,95 | 137,70 | 138,75 | 0,84% | 5.280,00 |
| 10.01.2024 | 136,55 | 138,30 | 136,45 | 137,60 | 0,33% | 9.693,00 |
| 09.01.2024 | 135,65 | 137,20 | 135,65 | 137,15 | 0,88% | 3.938,00 |
| 08.01.2024 | 133,85 | 135,95 | 133,45 | 135,95 | 1,42% | 1.650,00 |
| 05.01.2024 | 134,80 | 134,80 | 133,50 | 134,05 | -0,78% | 920,00 |
| 04.01.2024 | 135,20 | 135,60 | 134,15 | 135,10 | 0,00% | 2.306,00 |
| 03.01.2024 | 134,60 | 135,90 | 134,60 | 135,10 | 0,11% | 1.703,00 |
| 02.01.2024 | 135,55 | 136,00 | 134,65 | 134,95 | -0,30% | 2.840,00 |
| 29.12.2023 | 135,00 | 135,40 | 135,00 | 135,35 | 0,41% | 1.295,00 |
| 28.12.2023 | 134,65 | 135,25 | 134,40 | 134,80 | 0,30% | 1.913,00 |
| 27.12.2023 | 134,95 | 135,00 | 133,70 | 134,40 | -0,41% | 3.674,00 |
| 22.12.2023 | 134,05 | 134,95 | 133,90 | 134,95 | 0,19% | 1.213,00 |
| 21.12.2023 | 134,45 | 135,50 | 133,95 | 134,70 | 0,34% | 1.081,00 |
| 20.12.2023 | 134,35 | 135,00 | 134,00 | 134,25 | 0,15% | 2.554,00 |
| 19.12.2023 | 134,30 | 135,10 | 133,65 | 134,05 | 0,00% | 1.959,00 |
| 18.12.2023 | 132,70 | 134,40 | 132,70 | 134,05 | 0,75% | 5.812,00 |
| 15.12.2023 | 132,75 | 133,40 | 131,60 | 133,05 | 0,08% | 2.350,00 |
| 14.12.2023 | 136,65 | 137,00 | 132,25 | 132,95 | -2,21% | 6.376,00 |
| 13.12.2023 | 134,75 | 136,75 | 134,75 | 135,95 | 0,78% | 6.849,00 |
| 12.12.2023 | 133,55 | 135,30 | 133,50 | 134,90 | 1,39% | 5.564,00 |
| 11.12.2023 | 132,30 | 133,40 | 131,00 | 133,05 | 0,23% | 6.780,00 |
| 08.12.2023 | 131,95 | 132,75 | 131,10 | 132,75 | 0,80% | 3.720,00 |
| 07.12.2023 | 131,75 | 132,20 | 131,40 | 131,70 | 0,27% | 7.037,00 |
| 06.12.2023 | 130,95 | 132,20 | 130,55 | 131,35 | 0,34% | 7.394,00 |
| 05.12.2023 | 130,40 | 131,40 | 130,00 | 130,90 | 0,54% | 3.039,00 |
| 04.12.2023 | 129,70 | 130,70 | 129,10 | 130,20 | 0,35% | 4.686,00 |
| 01.12.2023 | 129,20 | 129,95 | 128,65 | 129,75 | 0,89% | 4.343,00 |
| 30.11.2023 | 129,50 | 129,50 | 128,30 | 128,60 | -0,62% | 1.749,00 |