30,108$
0,33%
Echtzeit-Aktienkurs BEIERSDORF UNSP.ADR 1/5
Bid:
Ask:
Aktienkurse zur BEIERSDORF UNSP.ADR 1/5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 30,08 | 30,21 | 30,00 | 30,11 | 0,33% | - |
| 29.04.2024 | 30,07 | 30,09 | 29,89 | 30,01 | -0,46% | - |
| 26.04.2024 | 29,89 | 30,16 | 29,88 | 30,15 | 1,08% | - |
| 25.04.2024 | 29,63 | 29,93 | 29,56 | 29,82 | 0,34% | - |
| 24.04.2024 | 29,78 | 29,78 | 29,54 | 29,72 | 0,60% | - |
| 23.04.2024 | 29,47 | 29,64 | 29,42 | 29,55 | 1,58% | - |
| 22.04.2024 | 29,06 | 29,20 | 28,95 | 29,09 | 0,40% | - |
| 19.04.2024 | 28,93 | 29,03 | 28,80 | 28,97 | -0,22% | - |
| 18.04.2024 | 28,86 | 29,04 | 28,75 | 29,03 | 1,55% | - |
| 17.04.2024 | 28,80 | 28,80 | 28,39 | 28,59 | 0,46% | - |
| 16.04.2024 | 28,59 | 28,62 | 28,36 | 28,46 | 1,48% | - |
| 15.04.2024 | 28,18 | 28,26 | 28,04 | 28,05 | 1,00% | - |
| 12.04.2024 | 27,92 | 27,99 | 27,75 | 27,77 | -1,20% | - |
| 11.04.2024 | 28,09 | 28,23 | 27,86 | 28,11 | 0,89% | - |
| 10.04.2024 | 27,91 | 28,00 | 27,76 | 27,86 | -0,90% | - |
| 09.04.2024 | 28,14 | 28,19 | 27,94 | 28,11 | -0,01% | - |
| 08.04.2024 | 28,11 | 28,21 | 28,08 | 28,11 | -0,58% | - |
| 05.04.2024 | 28,24 | 28,30 | 28,13 | 28,28 | -0,02% | - |
| 04.04.2024 | 28,36 | 28,48 | 28,28 | 28,28 | 0,51% | - |
| 03.04.2024 | 28,36 | 28,36 | 28,04 | 28,14 | -1,34% | - |
| 02.04.2024 | 28,73 | 28,84 | 28,51 | 28,52 | -2,08% | - |
| 28.03.2024 | 29,12 | 29,26 | 29,12 | 29,13 | -0,95% | - |
| 27.03.2024 | 29,35 | 29,54 | 29,30 | 29,41 | 1,33% | - |
| 26.03.2024 | 29,10 | 29,18 | 29,01 | 29,02 | 0,38% | - |
| 25.03.2024 | 28,88 | 29,04 | 28,82 | 28,91 | 0,59% | - |
| 22.03.2024 | 28,89 | 28,90 | 28,74 | 28,74 | -0,14% | - |
| 21.03.2024 | 28,83 | 28,93 | 28,71 | 28,78 | -1,22% | - |
| 20.03.2024 | 28,78 | 29,15 | 28,76 | 29,14 | 0,44% | - |
| 19.03.2024 | 28,94 | 29,12 | 28,86 | 29,01 | -0,03% | - |
| 18.03.2024 | 29,25 | 29,29 | 28,92 | 29,02 | -0,54% | - |
| 15.03.2024 | 29,30 | 29,32 | 29,06 | 29,18 | -0,71% | - |
| 14.03.2024 | 29,57 | 29,58 | 29,26 | 29,39 | -2,01% | - |
| 13.03.2024 | 29,89 | 30,02 | 29,85 | 29,99 | 0,98% | - |
| 12.03.2024 | 29,50 | 29,70 | 29,34 | 29,70 | -0,06% | - |
| 11.03.2024 | 29,66 | 29,72 | 29,58 | 29,72 | 0,65% | - |
| 08.03.2024 | 29,50 | 29,58 | 29,43 | 29,53 | 1,41% | - |
| 07.03.2024 | 28,56 | 29,11 | 28,55 | 29,11 | 1,22% | - |
| 06.03.2024 | 28,63 | 28,89 | 28,63 | 28,76 | 0,77% | - |
| 05.03.2024 | 28,69 | 28,70 | 28,53 | 28,54 | -1,14% | - |
| 04.03.2024 | 28,70 | 28,95 | 28,66 | 28,87 | 0,18% | - |
| 01.03.2024 | 28,70 | 28,88 | 28,60 | 28,82 | 0,28% | - |
| 29.02.2024 | 29,00 | 29,06 | 28,67 | 28,74 | -3,89% | - |
| 28.02.2024 | 29,69 | 29,97 | 29,66 | 29,90 | -0,95% | - |
| 27.02.2024 | 30,21 | 30,28 | 30,13 | 30,19 | -1,33% | - |
| 26.02.2024 | 30,70 | 30,71 | 30,57 | 30,60 | 0,27% | - |
| 23.02.2024 | 30,43 | 30,53 | 30,40 | 30,51 | 0,00% | - |
| 22.02.2024 | 30,39 | 30,53 | 30,37 | 30,51 | 1,11% | - |
| 21.02.2024 | 30,16 | 30,25 | 30,13 | 30,18 | 0,43% | - |
| 20.02.2024 | 29,83 | 30,19 | 29,81 | 30,05 | 1,79% | - |
| 16.02.2024 | 29,55 | 29,67 | 29,47 | 29,52 | -0,24% | - |
| 15.02.2024 | 29,52 | 29,64 | 29,44 | 29,59 | 0,35% | - |
| 14.02.2024 | 29,45 | 29,50 | 29,36 | 29,49 | -0,11% | - |
| 13.02.2024 | 29,49 | 29,66 | 29,43 | 29,52 | -1,07% | - |
| 12.02.2024 | 29,60 | 29,87 | 29,59 | 29,84 | 0,26% | - |
| 09.02.2024 | 29,79 | 29,87 | 29,65 | 29,77 | 0,04% | - |
| 08.02.2024 | 30,23 | 30,23 | 29,75 | 29,75 | -2,04% | - |
| 07.02.2024 | 30,42 | 30,49 | 30,23 | 30,38 | -0,46% | - |
| 06.02.2024 | 30,25 | 30,52 | 30,16 | 30,52 | 1,11% | - |
| 05.02.2024 | 29,23 | 30,26 | 29,21 | 30,18 | 3,55% | - |
| 02.02.2024 | 29,35 | 29,35 | 29,04 | 29,15 | -1,76% | - |
| 01.02.2024 | 29,34 | 29,69 | 29,22 | 29,67 | 0,98% | - |
| 31.01.2024 | 29,65 | 29,68 | 29,29 | 29,38 | -0,38% | - |
| 30.01.2024 | 29,58 | 29,62 | 29,42 | 29,49 | 0,48% | - |
| 29.01.2024 | 29,26 | 29,36 | 29,15 | 29,35 | 0,91% | - |
| 26.01.2024 | 29,02 | 29,13 | 29,00 | 29,09 | 0,91% | - |
| 25.01.2024 | 28,80 | 28,90 | 28,73 | 28,83 | 0,32% | - |
| 24.01.2024 | 28,95 | 28,96 | 28,73 | 28,73 | -1,50% | - |
| 23.01.2024 | 29,04 | 29,23 | 28,99 | 29,17 | -0,73% | - |
| 22.01.2024 | 29,51 | 29,51 | 29,38 | 29,39 | -0,09% | - |
| 19.01.2024 | 29,30 | 29,42 | 29,17 | 29,42 | 0,50% | - |
| 18.01.2024 | 29,12 | 29,30 | 29,03 | 29,27 | 0,41% | - |
| 17.01.2024 | 29,01 | 29,18 | 28,76 | 29,15 | 0,05% | - |
| 16.01.2024 | 29,27 | 29,37 | 29,12 | 29,13 | -3,65% | - |
| 12.01.2024 | 30,50 | 30,52 | 30,22 | 30,24 | -0,14% | - |
| 11.01.2024 | 30,29 | 30,34 | 30,10 | 30,28 | 0,21% | - |
| 10.01.2024 | 30,07 | 30,27 | 30,07 | 30,21 | 1,31% | - |
| 09.01.2024 | 29,83 | 29,95 | 29,76 | 29,83 | 0,47% | - |
| 08.01.2024 | 29,46 | 29,82 | 29,46 | 29,69 | 1,38% | - |
| 05.01.2024 | 29,32 | 29,56 | 29,22 | 29,28 | -0,54% | - |
| 04.01.2024 | 29,40 | 29,58 | 29,32 | 29,44 | -0,14% | - |
| 03.01.2024 | 29,53 | 29,55 | 29,40 | 29,48 | -0,07% | - |
| 02.01.2024 | 29,62 | 29,70 | 29,44 | 29,50 | -1,24% | - |
| 28.12.2023 | 29,94 | 29,99 | 29,80 | 29,88 | 0,01% | - |
| 27.12.2023 | 29,79 | 29,91 | 29,79 | 29,87 | 0,85% | - |
| 22.12.2023 | 29,67 | 29,80 | 29,60 | 29,62 | 0,13% | - |
| 21.12.2023 | 29,46 | 29,58 | 29,42 | 29,58 | 0,69% | - |
| 20.12.2023 | 29,49 | 29,61 | 29,34 | 29,38 | -0,12% | - |
| 19.12.2023 | 29,45 | 29,53 | 29,40 | 29,41 | 0,55% | - |
| 18.12.2023 | 29,12 | 29,28 | 29,06 | 29,25 | 1,22% | - |
| 15.12.2023 | 28,94 | 29,03 | 28,86 | 28,90 | -1,15% | - |
| 14.12.2023 | 29,27 | 29,35 | 29,11 | 29,23 | -1,21% | - |
| 13.12.2023 | 29,22 | 29,62 | 29,10 | 29,59 | 1,53% | - |
| 12.12.2023 | 29,02 | 29,15 | 28,97 | 29,15 | 1,79% | - |
| 11.12.2023 | 28,38 | 28,69 | 28,38 | 28,63 | 0,43% | - |
| 08.12.2023 | 28,40 | 28,57 | 28,38 | 28,51 | 0,41% | - |
| 07.12.2023 | 28,43 | 28,45 | 28,33 | 28,40 | 0,33% | - |
| 06.12.2023 | 28,39 | 28,50 | 28,30 | 28,30 | 0,12% | - |
| 05.12.2023 | 28,36 | 28,36 | 28,17 | 28,27 | -0,03% | - |
| 04.12.2023 | 28,21 | 28,29 | 28,10 | 28,28 | 0,39% | - |
| 01.12.2023 | 28,11 | 28,20 | 27,97 | 28,17 | 0,70% | - |