Beiersdorf AG BEI
XETR · Deutschland · Kurzlebige Konsumgüter
€76,02-0,92 (-1,20 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €76,00 | -1,22 % | €76,00 | €76,34 | €75,74 | 54,80K |
| 2026-09-30 | €76,94 | -0,82 % | €78,30 | €78,76 | €76,94 | 304,43K |
| 2026-09-29 | €77,58 | -1,25 % | €78,22 | €78,90 | €77,48 | 312,18K |
| 2026-09-28 | €78,56 | 0,00 % | €79,20 | €80,08 | €76,96 | 447,06K |
| 2026-09-25 | €78,56 | +0,49 % | €77,78 | €79,22 | €77,74 | 408,07K |
| 2026-09-24 | €78,18 | +2,98 % | €76,00 | €79,02 | €75,78 | 605,52K |
| 2026-09-23 | €75,92 | -0,71 % | €76,76 | €76,80 | €75,84 | 249,99K |
| 2026-09-22 | €76,46 | +2,60 % | €74,60 | €76,92 | €74,48 | 249,79K |
| 2026-09-21 | €74,52 | +0,30 % | €74,20 | €74,98 | €73,78 | 235,31K |
| 2026-09-18 | €74,30 | -0,99 % | €74,76 | €74,90 | €74,26 | 783,08K |
| 2026-09-17 | €75,04 | +0,48 % | €74,90 | €75,74 | €74,78 | 257,13K |
| 2026-09-16 | €74,68 | +0,24 % | €74,66 | €75,10 | €74,14 | 292,48K |
| 2026-09-15 | €74,50 | -0,35 % | €74,34 | €74,62 | €73,56 | 236,97K |
| 2026-09-14 | €74,76 | +1,96 % | €73,32 | €75,16 | €73,32 | 324,84K |
| 2026-09-11 | €73,32 | -0,03 % | €73,34 | €74,30 | €73,24 | 324,01K |
| 2026-09-10 | €73,34 | -1,82 % | €74,74 | €74,94 | €73,06 | 438,15K |
| 2026-09-09 | €74,70 | -2,28 % | €74,40 | €75,52 | €74,30 | 398,45K |
| 2026-09-08 | €76,44 | +1,11 % | €75,26 | €77,50 | €75,10 | 279,15K |
| 2026-09-07 | €75,60 | -1,10 % | €75,50 | €75,98 | €75,36 | 204,15K |
| 2026-09-04 | €76,44 | +0,03 % | €76,38 | €76,72 | €75,34 | 361,36K |
| 2026-09-03 | €76,42 | -0,78 % | €76,50 | €77,66 | €76,38 | 387,92K |
| 2026-09-02 | €77,02 | -0,49 % | €76,74 | €77,90 | €76,46 | 404,09K |
| 2026-09-01 | €77,40 | -2,17 % | €79,02 | €79,88 | €77,40 | 655,66K |
| 2026-08-31 | €79,12 | -1,62 % | €80,42 | €80,62 | €79,12 | 443,97K |
| 2026-08-28 | €80,42 | -0,35 % | €80,40 | €81,40 | €80,40 | 188,49K |
| 2026-08-27 | €80,70 | -0,25 % | €80,50 | €80,82 | €79,76 | 185,71K |
| 2026-08-26 | €80,90 | +0,75 % | €80,72 | €81,64 | €80,72 | 198,41K |
| 2026-08-25 | €80,30 | -1,21 % | €80,76 | €81,40 | €80,30 | 194,73K |
| 2026-08-24 | €81,28 | +2,11 % | €79,84 | €81,92 | €79,84 | 252,16K |
| 2026-08-21 | €79,60 | +1,20 % | €78,70 | €79,90 | €78,36 | 221,61K |
| 2026-08-20 | €78,66 | +1,03 % | €77,58 | €78,92 | €77,58 | 272,00K |
| 2026-08-19 | €77,86 | +1,12 % | €76,90 | €77,98 | €76,88 | 297,54K |
| 2026-08-18 | €77,00 | +1,00 % | €75,50 | €77,54 | €75,30 | 302,77K |
| 2026-08-17 | €76,24 | -2,66 % | €77,52 | €77,78 | €76,10 | 299,20K |
| 2026-08-14 | €78,32 | -0,33 % | €78,86 | €79,34 | €78,10 | 155,31K |
| 2026-08-13 | €78,58 | -0,33 % | €79,16 | €79,54 | €78,56 | 240,07K |
| 2026-08-12 | €78,84 | -1,18 % | €79,44 | €79,60 | €78,12 | 323,41K |
| 2026-08-11 | €79,78 | +0,48 % | €79,08 | €80,36 | €79,08 | 243,93K |
| 2026-08-10 | €79,40 | -2,22 % | €81,26 | €81,26 | €78,64 | 415,47K |
| 2026-08-07 | €81,20 | -0,88 % | €81,74 | €82,00 | €80,40 | 408,54K |
| 2026-08-06 | €81,92 | -0,34 % | €81,72 | €82,56 | €80,92 | 492,78K |
| 2026-08-05 | €82,20 | +5,12 % | €77,00 | €82,20 | €76,72 | 773,19K |
| 2026-08-04 | €78,20 | -1,21 % | €78,00 | €79,20 | €77,44 | 485,32K |
| 2026-08-03 | €79,16 | -1,93 % | €81,00 | €82,36 | €74,62 | 1,10M |
| 2026-07-31 | €80,72 | -0,07 % | €80,22 | €80,80 | €79,78 | 244,78K |
| 2026-07-30 | €80,78 | -1,13 % | €81,42 | €82,94 | €80,66 | 327,53K |
| 2026-07-29 | €81,70 | +1,36 % | €81,30 | €81,70 | €79,44 | 476,92K |
| 2026-07-28 | €80,60 | +1,92 % | €80,74 | €81,38 | €79,84 | 678,77K |
| 2026-07-27 | €79,08 | +1,99 % | €79,14 | €79,66 | €78,20 | 358,50K |
| 2026-07-24 | €77,54 | -0,26 % | €77,90 | €78,26 | €77,40 | 321,31K |
| 2026-07-23 | €77,74 | -1,24 % | €78,20 | €78,60 | €77,48 | 417,67K |
| 2026-07-22 | €78,72 | +0,25 % | €77,46 | €79,94 | €77,06 | 310,70K |
| 2026-07-21 | €78,52 | -0,61 % | €78,72 | €79,10 | €78,06 | 360,68K |
| 2026-07-20 | €79,00 | -0,50 % | €78,74 | €79,36 | €78,28 | 213,56K |
| 2026-07-17 | €79,40 | -0,70 % | €80,92 | €81,14 | €79,40 | 299,49K |
| 2026-07-16 | €79,96 | +1,60 % | €78,56 | €79,96 | €78,12 | 231,88K |
| 2026-07-15 | €78,70 | +0,87 % | €77,28 | €78,86 | €77,10 | 246,28K |
| 2026-07-14 | €78,02 | -1,14 % | €78,42 | €78,54 | €77,20 | 307,26K |
| 2026-07-13 | €78,92 | +1,41 % | €78,16 | €79,48 | €78,16 | 273,33K |
| 2026-07-10 | €77,82 | +1,43 % | €77,38 | €78,18 | €76,96 | 338,19K |
| 2026-07-09 | €76,72 | -0,52 % | €76,36 | €76,92 | €76,02 | 316,45K |
| 2026-07-08 | €77,12 | -1,38 % | €77,64 | €77,82 | €76,56 | 490,36K |
| 2026-07-07 | €78,20 | +3,38 % | €77,26 | €79,20 | €76,80 | 536,38K |
| 2026-07-06 | €75,64 | -1,15 % | €76,94 | €77,34 | €75,14 | 326,23K |
| 2026-07-03 | €76,52 | -0,21 % | €76,90 | €77,08 | €75,36 | 422,49K |
| 2026-07-02 | €76,68 | +0,52 % | €77,78 | €78,12 | €76,68 | 573,69K |
| 2026-07-01 | €76,28 | +1,25 % | €75,12 | €76,48 | €74,96 | 368,88K |
| 2026-06-30 | €75,34 | +0,16 % | €75,90 | €76,00 | €74,84 | 340,33K |
| 2026-06-29 | €75,22 | -0,40 % | €75,74 | €75,82 | €74,44 | 304,08K |
| 2026-06-26 | €75,52 | +2,14 % | €74,02 | €75,54 | €73,90 | 685,87K |
| 2026-06-25 | €73,94 | -0,03 % | €73,48 | €74,50 | €73,34 | 410,17K |
| 2026-06-24 | €73,96 | +3,79 % | €71,26 | €74,36 | €71,16 | 599,65K |
| 2026-06-23 | €71,26 | +0,08 % | €69,70 | €71,68 | €69,32 | 346,00K |
| 2026-06-22 | €71,20 | -0,56 % | €71,60 | €71,78 | €70,52 | 407,93K |
| 2026-06-19 | €71,60 | -1,54 % | €72,50 | €72,72 | €71,54 | 959,07K |
| 2026-06-18 | €72,72 | +1,42 % | €70,96 | €73,06 | €70,64 | 587,92K |
| 2026-06-17 | €71,70 | +1,27 % | €70,20 | €72,02 | €70,20 | 503,81K |
| 2026-06-16 | €70,80 | +0,23 % | €71,00 | €71,02 | €70,08 | 432,51K |
| 2026-06-15 | €70,64 | +0,14 % | €71,48 | €71,82 | €70,64 | 328,00K |
| 2026-06-12 | €70,54 | +0,37 % | €70,60 | €71,50 | €70,18 | 366,33K |
| 2026-06-11 | €70,28 | -0,65 % | €70,32 | €70,82 | €69,82 | 397,44K |
| 2026-06-10 | €70,74 | +0,28 % | €70,00 | €70,74 | €69,26 | 341,50K |
| 2026-06-09 | €70,54 | +2,47 % | €68,50 | €71,10 | €68,40 | 392,17K |
| 2026-06-08 | €68,84 | -1,66 % | €69,80 | €70,06 | €68,68 | 318,88K |
| 2026-06-05 | €70,00 | +3,61 % | €67,82 | €70,08 | €67,70 | 586,79K |
| 2026-06-04 | €67,56 | +0,39 % | €67,50 | €68,30 | €67,08 | 308,36K |
| 2026-06-03 | €67,30 | -1,44 % | €68,00 | €68,24 | €67,30 | 411,57K |
| 2026-06-02 | €68,28 | -0,50 % | €68,44 | €69,68 | €67,82 | 484,90K |
| 2026-06-01 | €68,62 | -0,81 % | €69,50 | €69,82 | €68,48 | 723,00K |
| 2026-05-29 | €69,18 | -3,54 % | €73,00 | €73,00 | €68,56 | 1,64M |