134,800€
-0,66%
Echtzeit-Aktienkurs Beiersdorf AG
Bid:
Ask:
Aktienkurse zur Beiersdorf AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 135,83 | 136,05 | 134,80 | 134,98 | -0,63% | 10.241,00 |
27.03.2024 | 134,40 | 136,60 | 134,40 | 135,83 | 1,23% | 20.578,00 |
26.03.2024 | 133,18 | 134,65 | 132,80 | 134,18 | 0,75% | 5.267,00 |
25.03.2024 | 133,13 | 134,10 | 132,25 | 133,18 | 0,08% | 1.439,00 |
22.03.2024 | 132,40 | 134,05 | 132,30 | 133,08 | 0,45% | 9.239,00 |
21.03.2024 | 133,60 | 133,60 | 131,70 | 132,48 | -0,66% | 1.056,00 |
20.03.2024 | 133,50 | 133,60 | 132,25 | 133,35 | -0,17% | 4.350,00 |
19.03.2024 | 133,38 | 133,70 | 132,20 | 133,58 | 0,11% | 5.935,00 |
18.03.2024 | 134,35 | 134,80 | 133,30 | 133,43 | -0,67% | 7.497,00 |
15.03.2024 | 134,83 | 135,30 | 133,25 | 134,33 | -0,43% | 4.828,00 |
14.03.2024 | 136,63 | 137,05 | 134,20 | 134,90 | -1,26% | 8.223,00 |
13.03.2024 | 135,85 | 136,95 | 135,60 | 136,63 | 0,55% | 7.176,00 |
12.03.2024 | 136,15 | 136,40 | 134,35 | 135,88 | 0,06% | 2.038,00 |
11.03.2024 | 134,52 | 136,30 | 134,43 | 135,80 | 0,93% | 9.865,00 |
08.03.2024 | 133,02 | 135,08 | 132,75 | 134,55 | 1,22% | 9.083,00 |
07.03.2024 | 131,60 | 133,08 | 130,50 | 132,93 | 0,89% | 8.954,00 |
06.03.2024 | 131,88 | 132,40 | 130,20 | 131,75 | 0,02% | 8.626,00 |
05.03.2024 | 132,73 | 133,40 | 131,15 | 131,73 | -0,96% | 4.760,00 |
04.03.2024 | 132,68 | 133,43 | 131,75 | 133,00 | 0,13% | 12.847,00 |
01.03.2024 | 132,88 | 133,65 | 131,85 | 132,83 | 0,36% | 11.458,00 |
29.02.2024 | 137,75 | 137,93 | 129,48 | 132,35 | -3,85% | 15.682,00 |
28.02.2024 | 138,98 | 139,45 | 136,85 | 137,65 | -1,10% | 7.941,00 |
27.02.2024 | 140,80 | 141,50 | 138,65 | 139,18 | -1,19% | 6.455,00 |
26.02.2024 | 140,38 | 141,65 | 140,20 | 140,85 | 0,14% | 10.888,00 |
23.02.2024 | 140,85 | 141,25 | 139,80 | 140,65 | -0,09% | 11.040,00 |
22.02.2024 | 139,80 | 141,10 | 139,50 | 140,77 | 0,79% | 3.540,00 |
21.02.2024 | 138,88 | 140,20 | 138,15 | 139,68 | 0,72% | 5.526,00 |
20.02.2024 | 136,20 | 139,60 | 136,08 | 138,68 | 1,67% | 3.400,00 |
19.02.2024 | 137,20 | 137,40 | 135,80 | 136,40 | -0,44% | 3.816,00 |
16.02.2024 | 137,35 | 138,00 | 136,98 | 137,00 | -0,25% | 12.329,00 |
15.02.2024 | 137,58 | 138,05 | 136,55 | 137,35 | -0,05% | 8.305,00 |
14.02.2024 | 137,63 | 138,35 | 136,88 | 137,43 | -0,13% | 3.901,00 |
13.02.2024 | 138,25 | 138,85 | 137,30 | 137,60 | -0,56% | 6.282,00 |
12.02.2024 | 138,23 | 138,80 | 137,10 | 138,38 | 0,13% | 12.898,00 |
09.02.2024 | 137,90 | 139,15 | 136,90 | 138,20 | 0,22% | 6.360,00 |
08.02.2024 | 141,13 | 142,15 | 137,63 | 137,90 | -2,20% | 13.302,00 |
07.02.2024 | 141,70 | 143,15 | 140,68 | 141,00 | -0,48% | 10.295,00 |
06.02.2024 | 140,27 | 143,90 | 140,13 | 141,68 | 1,02% | 6.577,00 |
05.02.2024 | 134,68 | 140,95 | 134,60 | 140,25 | 3,74% | 3.462,00 |
02.02.2024 | 136,75 | 137,00 | 134,75 | 135,20 | -1,02% | 5.349,00 |
01.02.2024 | 135,40 | 136,70 | 135,20 | 136,60 | 0,96% | 3.080,00 |
31.01.2024 | 135,77 | 136,90 | 135,27 | 135,30 | -0,44% | 9.010,00 |
30.01.2024 | 135,38 | 136,80 | 134,65 | 135,90 | 0,30% | 6.755,00 |
29.01.2024 | 133,88 | 135,75 | 133,45 | 135,50 | 1,16% | 6.070,00 |
26.01.2024 | 132,90 | 134,60 | 132,88 | 133,95 | 0,64% | 6.870,00 |
25.01.2024 | 132,25 | 133,30 | 131,90 | 133,10 | 0,68% | 7.267,00 |
24.01.2024 | 134,70 | 135,05 | 132,18 | 132,20 | -1,87% | 4.885,00 |
23.01.2024 | 135,10 | 135,60 | 133,00 | 134,73 | -0,09% | 3.111,00 |
22.01.2024 | 135,45 | 135,90 | 134,75 | 134,85 | -0,35% | 10.365,00 |
19.01.2024 | 134,77 | 135,55 | 134,45 | 135,33 | 0,32% | 3.895,00 |
18.01.2024 | 134,18 | 134,98 | 133,05 | 134,90 | 0,50% | 4.634,00 |
17.01.2024 | 133,33 | 134,33 | 132,45 | 134,23 | 0,17% | 5.695,00 |
16.01.2024 | 133,90 | 135,30 | 133,10 | 134,00 | -0,24% | 3.030,00 |
15.01.2024 | 138,50 | 138,60 | 134,23 | 134,33 | -2,82% | 4.459,00 |
12.01.2024 | 138,65 | 139,55 | 138,02 | 138,23 | -0,22% | 8.051,00 |
11.01.2024 | 137,98 | 138,95 | 137,65 | 138,52 | 0,65% | 8.649,00 |
10.01.2024 | 136,70 | 138,15 | 136,10 | 137,63 | 0,51% | 10.057,00 |
09.01.2024 | 135,80 | 137,20 | 135,55 | 136,93 | 0,77% | 5.363,00 |
08.01.2024 | 133,75 | 135,90 | 133,65 | 135,88 | 1,42% | 10.980,00 |
05.01.2024 | 134,60 | 134,70 | 133,45 | 133,98 | -0,59% | 6.007,00 |
04.01.2024 | 135,38 | 135,55 | 134,00 | 134,77 | -0,35% | 1.525,00 |
03.01.2024 | 134,75 | 136,15 | 134,70 | 135,25 | 0,32% | 1.742,00 |
02.01.2024 | 135,40 | 136,15 | 134,55 | 134,83 | -0,37% | 2.095,00 |
29.12.2023 | 134,73 | 135,50 | 134,73 | 135,33 | 0,45% | 2.249,00 |
28.12.2023 | 134,77 | 135,30 | 134,45 | 134,73 | 0,07% | 4.591,00 |
27.12.2023 | 134,95 | 135,15 | 133,75 | 134,63 | -0,22% | 4.170,00 |
22.12.2023 | 134,30 | 135,00 | 133,85 | 134,93 | 0,28% | 5.073,00 |
21.12.2023 | 134,23 | 135,60 | 133,95 | 134,55 | 0,32% | 3.015,00 |
20.12.2023 | 134,30 | 135,18 | 133,90 | 134,13 | -0,19% | 7.693,00 |
19.12.2023 | 134,10 | 135,10 | 133,40 | 134,38 | 0,24% | 4.892,00 |
18.12.2023 | 133,02 | 134,27 | 132,80 | 134,05 | 0,92% | 4.736,00 |
15.12.2023 | 132,95 | 133,35 | 131,55 | 132,83 | 0,04% | 3.480,00 |
14.12.2023 | 136,85 | 137,15 | 132,30 | 132,77 | -2,71% | 5.405,00 |
13.12.2023 | 134,95 | 136,90 | 134,90 | 136,48 | 1,04% | 4.832,00 |
12.12.2023 | 133,35 | 135,25 | 133,30 | 135,08 | 1,35% | 6.284,00 |
11.12.2023 | 132,52 | 133,63 | 130,63 | 133,27 | 0,49% | 5.323,00 |
08.12.2023 | 131,83 | 132,83 | 131,00 | 132,63 | 0,57% | 5.586,00 |
07.12.2023 | 131,60 | 132,40 | 131,45 | 131,88 | 0,36% | 9.670,00 |
06.12.2023 | 131,15 | 132,23 | 130,35 | 131,40 | 0,25% | 7.137,00 |
05.12.2023 | 130,20 | 131,40 | 130,15 | 131,08 | 0,50% | 6.188,00 |
04.12.2023 | 129,75 | 130,75 | 129,00 | 130,43 | 0,48% | 4.589,00 |
01.12.2023 | 128,98 | 129,88 | 128,65 | 129,80 | 0,72% | 3.145,00 |
30.11.2023 | 129,30 | 129,38 | 128,20 | 128,88 | -0,10% | 2.073,00 |
29.11.2023 | 129,50 | 130,10 | 128,55 | 129,00 | -0,33% | 2.406,00 |
28.11.2023 | 128,90 | 129,48 | 128,20 | 129,43 | 0,43% | 3.062,00 |
27.11.2023 | 127,85 | 130,15 | 127,83 | 128,88 | 0,39% | 5.505,00 |
24.11.2023 | 127,70 | 128,63 | 127,30 | 128,38 | 0,63% | 3.184,00 |
23.11.2023 | 127,45 | 128,55 | 127,40 | 127,58 | 0,08% | 10.355,00 |
22.11.2023 | 125,03 | 128,10 | 125,03 | 127,48 | 1,96% | 8.251,00 |
21.11.2023 | 123,55 | 125,78 | 123,35 | 125,03 | 1,17% | 22.493,00 |
20.11.2023 | 124,60 | 124,90 | 123,23 | 123,58 | -0,94% | 5.471,00 |
17.11.2023 | 125,03 | 125,70 | 124,13 | 124,75 | -0,20% | 4.786,00 |
16.11.2023 | 124,70 | 125,45 | 124,10 | 125,00 | 0,26% | 2.315,00 |
15.11.2023 | 125,45 | 125,80 | 124,15 | 124,68 | -0,42% | 11.586,00 |
14.11.2023 | 122,95 | 125,85 | 122,88 | 125,20 | 1,81% | 13.620,00 |
13.11.2023 | 123,58 | 123,75 | 122,40 | 122,98 | -0,89% | 24.617,00 |
10.11.2023 | 122,88 | 124,10 | 122,88 | 124,08 | 0,85% | 1.144,00 |
09.11.2023 | 123,58 | 124,15 | 122,95 | 123,03 | -0,30% | 2.833,00 |
08.11.2023 | 122,25 | 123,80 | 122,00 | 123,40 | 0,63% | 2.975,00 |
07.11.2023 | 122,15 | 123,50 | 122,08 | 122,63 | 0,16% | 12.270,00 |