28,100€
Echtzeit-Aktienkurs Beiersdorf AG (ADRs)
Bid:
Ask:
Aktienkurse zur Beiersdorf AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 27,90 | 28,20 | 27,80 | 28,10 | 0,00% | - |
| 25.04.2024 | 27,70 | 28,10 | 27,60 | 28,10 | 1,81% | - |
| 24.04.2024 | 27,70 | 27,90 | 27,50 | 27,60 | -0,36% | - |
| 23.04.2024 | 27,40 | 27,80 | 27,30 | 27,70 | 1,47% | - |
| 22.04.2024 | 27,10 | 27,50 | 27,10 | 27,30 | 0,74% | - |
| 19.04.2024 | 27,10 | 27,40 | 26,90 | 27,10 | -0,73% | - |
| 18.04.2024 | 26,90 | 27,50 | 26,90 | 27,30 | 1,49% | - |
| 17.04.2024 | 26,70 | 27,30 | 26,60 | 26,90 | 0,37% | - |
| 16.04.2024 | 26,40 | 27,10 | 26,20 | 26,80 | 1,90% | - |
| 15.04.2024 | 26,30 | 26,50 | 26,20 | 26,30 | 0,77% | - |
| 12.04.2024 | 26,30 | 26,40 | 26,10 | 26,10 | -0,76% | - |
| 11.04.2024 | 25,90 | 26,30 | 25,90 | 26,30 | 1,54% | - |
| 10.04.2024 | 25,90 | 26,10 | 25,80 | 25,90 | 0,00% | - |
| 09.04.2024 | 25,90 | 25,90 | 25,70 | 25,90 | 0,00% | - |
| 08.04.2024 | 26,10 | 26,10 | 25,80 | 25,90 | -0,77% | - |
| 05.04.2024 | 26,00 | 26,20 | 25,90 | 26,10 | 0,00% | - |
| 04.04.2024 | 25,90 | 26,20 | 25,90 | 26,10 | 0,38% | - |
| 03.04.2024 | 26,40 | 26,50 | 25,90 | 26,00 | -1,52% | - |
| 02.04.2024 | 27,00 | 27,10 | 26,30 | 26,40 | -2,22% | - |
| 28.03.2024 | 27,10 | 27,20 | 27,00 | 27,00 | -0,74% | - |
| 27.03.2024 | 26,90 | 27,30 | 26,90 | 27,20 | 1,12% | - |
| 26.03.2024 | 26,70 | 26,90 | 26,60 | 26,90 | 0,75% | - |
| 25.03.2024 | 26,60 | 26,80 | 26,50 | 26,70 | 0,00% | - |
| 22.03.2024 | 26,50 | 26,80 | 26,50 | 26,70 | 0,75% | - |
| 21.03.2024 | 26,80 | 26,80 | 26,40 | 26,50 | -0,75% | - |
| 20.03.2024 | 26,70 | 26,70 | 26,40 | 26,70 | 0,00% | - |
| 19.03.2024 | 26,70 | 26,70 | 26,40 | 26,70 | 0,00% | - |
| 18.03.2024 | 26,90 | 27,00 | 26,60 | 26,70 | -0,74% | - |
| 15.03.2024 | 27,00 | 27,50 | 26,60 | 26,90 | 0,00% | - |
| 14.03.2024 | 27,30 | 27,40 | 26,80 | 26,90 | -1,47% | - |
| 13.03.2024 | 27,20 | 27,40 | 27,10 | 27,30 | 0,37% | - |
| 12.03.2024 | 27,30 | 27,30 | 26,90 | 27,20 | 0,37% | - |
| 11.03.2024 | 26,80 | 27,30 | 26,80 | 27,10 | 1,12% | - |
| 08.03.2024 | 26,50 | 27,00 | 26,50 | 26,80 | 1,13% | 157,00 |
| 07.03.2024 | 26,30 | 26,60 | 26,10 | 26,50 | 0,76% | - |
| 06.03.2024 | 26,30 | 26,50 | 26,00 | 26,30 | 0,00% | - |
| 05.03.2024 | 26,40 | 26,70 | 26,20 | 26,30 | -0,75% | - |
| 04.03.2024 | 26,50 | 26,70 | 26,40 | 26,50 | 0,00% | - |
| 01.03.2024 | 26,50 | 26,70 | 26,40 | 26,50 | 0,00% | - |
| 29.02.2024 | 27,50 | 27,60 | 26,20 | 26,50 | -3,28% | - |
| 28.02.2024 | 27,70 | 27,90 | 27,40 | 27,40 | -1,08% | - |
| 27.02.2024 | 28,10 | 28,30 | 27,70 | 27,70 | -1,42% | 2,00 |
| 26.02.2024 | 28,10 | 28,30 | 27,90 | 28,10 | 0,36% | - |
| 23.02.2024 | 28,10 | 28,30 | 28,00 | 28,00 | -0,36% | - |
| 22.02.2024 | 27,90 | 28,20 | 27,90 | 28,10 | 0,72% | - |
| 21.02.2024 | 27,70 | 28,00 | 27,60 | 27,90 | 0,72% | - |
| 20.02.2024 | 27,10 | 27,90 | 27,10 | 27,70 | 2,21% | - |
| 19.02.2024 | 27,30 | 27,50 | 27,10 | 27,10 | -0,73% | - |
| 16.02.2024 | 27,40 | 27,60 | 27,30 | 27,30 | -0,73% | - |
| 15.02.2024 | 27,40 | 27,60 | 27,30 | 27,50 | 0,00% | - |
| 14.02.2024 | 27,50 | 27,70 | 27,40 | 27,50 | 0,00% | - |
| 13.02.2024 | 27,50 | 27,80 | 27,40 | 27,50 | 0,00% | - |
| 12.02.2024 | 27,50 | 27,70 | 27,40 | 27,50 | 0,00% | - |
| 09.02.2024 | 27,50 | 27,90 | 27,40 | 27,50 | 0,00% | - |
| 08.02.2024 | 28,10 | 28,40 | 27,50 | 27,50 | -2,14% | - |
| 07.02.2024 | 28,30 | 28,60 | 28,10 | 28,10 | -0,71% | - |
| 06.02.2024 | 27,90 | 28,80 | 27,90 | 28,30 | 1,43% | - |
| 05.02.2024 | 26,90 | 28,20 | 26,90 | 27,90 | 3,72% | - |
| 02.02.2024 | 27,30 | 27,40 | 26,90 | 26,90 | -1,47% | - |
| 01.02.2024 | 26,90 | 27,30 | 26,90 | 27,30 | 1,49% | - |
| 31.01.2024 | 27,10 | 27,40 | 26,90 | 26,90 | -0,74% | - |
| 30.01.2024 | 27,10 | 27,50 | 26,90 | 27,10 | 0,00% | - |
| 29.01.2024 | 26,70 | 27,20 | 26,70 | 27,10 | 1,50% | - |
| 26.01.2024 | 26,30 | 26,90 | 26,30 | 26,70 | 0,75% | - |
| 25.01.2024 | 26,30 | 26,70 | 26,30 | 26,50 | 0,76% | - |
| 24.01.2024 | 27,00 | 27,10 | 26,30 | 26,30 | -2,23% | - |
| 23.01.2024 | 26,90 | 27,10 | 26,60 | 26,90 | 0,00% | - |
| 22.01.2024 | 27,10 | 27,20 | 26,90 | 26,90 | -0,37% | - |
| 19.01.2024 | 26,90 | 27,10 | 26,90 | 27,00 | 0,37% | - |
| 18.01.2024 | 26,70 | 27,00 | 26,60 | 26,90 | 0,75% | - |
| 17.01.2024 | 26,60 | 26,90 | 26,50 | 26,70 | -0,74% | - |
| 16.01.2024 | 26,70 | 27,10 | 26,70 | 26,90 | 0,00% | - |
| 15.01.2024 | 27,70 | 27,80 | 26,80 | 26,90 | -2,89% | - |
| 12.01.2024 | 27,70 | 27,90 | 27,60 | 27,70 | 0,00% | - |
| 11.01.2024 | 27,70 | 27,80 | 27,50 | 27,70 | 0,73% | - |
| 10.01.2024 | 27,30 | 27,70 | 27,20 | 27,50 | 0,36% | - |
| 09.01.2024 | 27,10 | 27,50 | 27,10 | 27,40 | 1,11% | - |
| 08.01.2024 | 26,70 | 27,20 | 26,70 | 27,10 | 1,12% | - |
| 05.01.2024 | 26,90 | 27,00 | 26,70 | 26,80 | -0,37% | - |
| 04.01.2024 | 27,10 | 27,10 | 26,80 | 26,90 | -0,74% | - |
| 03.01.2024 | 26,90 | 27,20 | 26,90 | 27,10 | 0,74% | - |
| 02.01.2024 | 27,10 | 27,20 | 26,90 | 26,90 | -0,37% | - |
| 29.12.2023 | 26,90 | 27,10 | 26,90 | 27,00 | 0,37% | - |
| 28.12.2023 | 26,90 | 27,10 | 26,90 | 26,90 | 0,00% | - |
| 27.12.2023 | 26,90 | 27,10 | 26,80 | 26,90 | 0,00% | 20,00 |
| 22.12.2023 | 26,90 | 27,00 | 26,70 | 26,90 | 0,00% | - |
| 21.12.2023 | 26,90 | 27,00 | 26,80 | 26,90 | 0,75% | - |
| 20.12.2023 | 26,90 | 27,00 | 26,70 | 26,70 | -0,74% | - |
| 19.12.2023 | 26,90 | 27,00 | 26,70 | 26,90 | 0,00% | - |
| 18.12.2023 | 26,50 | 26,90 | 26,50 | 26,90 | 1,51% | - |
| 15.12.2023 | 26,60 | 26,70 | 26,30 | 26,50 | 0,00% | - |
| 14.12.2023 | 27,30 | 27,50 | 26,40 | 26,50 | -2,93% | - |
| 13.12.2023 | 26,90 | 27,40 | 26,90 | 27,30 | 1,11% | - |
| 12.12.2023 | 26,70 | 27,10 | 26,70 | 27,00 | 1,12% | - |
| 11.12.2023 | 26,50 | 26,70 | 26,10 | 26,70 | 0,75% | - |
| 08.12.2023 | 26,40 | 26,50 | 26,20 | 26,50 | 0,76% | - |
| 07.12.2023 | 26,30 | 26,50 | 26,30 | 26,30 | 0,00% | - |
| 06.12.2023 | 26,30 | 26,40 | 26,10 | 26,30 | 0,38% | - |
| 05.12.2023 | 26,10 | 26,30 | 26,00 | 26,20 | 0,38% | - |
| 04.12.2023 | 25,90 | 26,20 | 25,80 | 26,10 | 0,38% | - |