Deutsche Märkte geschlossen

Beiersdorf Aktiengesellschaft (BEI.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
93,68-0,50 (-0,53%)
Börsenschluss: 5:35PM MESZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
15. Okt. 202194,4294,4693,2693,6893,68202.563
14. Okt. 202193,4294,3892,8894,1894,18197.033
13. Okt. 202192,4093,2891,5893,1693,16253.980
12. Okt. 202192,4493,0692,1092,6092,60163.671
11. Okt. 202193,0493,2092,6693,0493,04149.851
08. Okt. 202192,8493,4692,7093,1493,14205.362
07. Okt. 202193,8094,1892,3292,7292,72308.517
06. Okt. 202194,3294,3492,9093,1293,12276.479
05. Okt. 202196,0296,0294,3694,8494,84190.762
04. Okt. 202193,3495,0493,3094,3694,36250.873
01. Okt. 202192,6694,6492,1293,7693,76319.540
30. Sept. 202194,4095,3693,1293,4693,46421.752
29. Sept. 202196,1097,2095,5295,5295,52281.188
28. Sept. 202196,8297,6295,6495,9095,90473.564
27. Sept. 2021101,20101,3598,6698,7098,70266.822
24. Sept. 2021101,75101,80100,70100,85100,85154.369
23. Sept. 2021102,25102,70101,80101,95101,95157.763
22. Sept. 2021101,80102,15101,55101,55101,55210.438
21. Sept. 2021102,80103,35100,15101,75101,75381.185
20. Sept. 2021103,00103,50102,15102,65102,65346.678
17. Sept. 2021104,15105,00103,30103,35103,351.205.604
16. Sept. 2021104,50104,80103,30103,75103,75224.025
15. Sept. 2021105,10105,70104,30104,55104,55195.737
14. Sept. 2021105,50105,95105,00105,30105,30207.071
13. Sept. 2021104,50106,00104,40105,50105,50200.706
10. Sept. 2021105,20105,35104,45104,45104,45181.185
09. Sept. 2021105,50106,45104,90105,00105,00293.507
08. Sept. 2021102,75103,90101,95103,75103,75231.776
07. Sept. 2021103,05103,50102,70102,90102,90191.218
06. Sept. 2021102,50103,65102,35103,10103,10147.867
03. Sept. 2021103,10103,45101,80102,60102,60167.522
02. Sept. 2021103,15104,00102,90102,95102,95186.319
01. Sept. 2021103,00103,70103,00103,35103,35160.391
31. Aug. 2021103,95104,00102,35102,75102,75250.988
30. Aug. 2021103,35103,80103,15103,55103,55127.051
27. Aug. 2021102,50104,10102,35103,30103,30190.137
26. Aug. 2021101,25102,65100,95102,65102,65155.905
25. Aug. 2021103,15103,70101,90102,15102,15195.080
24. Aug. 2021104,95104,95103,25103,40103,40158.314
23. Aug. 2021105,65105,65104,05105,00105,00116.288
20. Aug. 2021105,30105,45104,00105,15105,15131.868
19. Aug. 2021104,20105,20103,35105,20105,20236.416
18. Aug. 2021105,80106,25105,00105,00105,00183.426
17. Aug. 2021105,15105,75104,80105,65105,65251.082
16. Aug. 2021106,00106,15105,20105,70105,70156.352
13. Aug. 2021106,50106,75105,90106,15106,15135.453
12. Aug. 2021106,65106,85106,00106,65106,65124.364
11. Aug. 2021106,85107,20106,05106,60106,60195.513
10. Aug. 2021105,25107,25104,95106,95106,95214.380
09. Aug. 2021106,10107,50100,10105,10105,10467.811
06. Aug. 2021106,55106,95105,50106,20106,20208.542
05. Aug. 2021105,50108,05104,70106,65106,65521.811
04. Aug. 2021100,80101,90100,55101,85101,85310.393
03. Aug. 2021100,25100,9099,98100,45100,45262.456
02. Aug. 2021100,20100,2098,54100,15100,15262.211
30. Juli 2021100,45100,5099,74100,15100,15367.707
29. Juli 2021100,90101,05100,20100,90100,90173.451
28. Juli 2021101,10101,55100,85100,85100,85192.361
27. Juli 2021101,70101,9599,30101,30101,30269.056
26. Juli 2021101,75102,20101,35101,65101,65144.573
23. Juli 2021100,80102,15100,60102,00102,00209.451
22. Juli 2021101,55101,55100,05100,60100,60206.433
21. Juli 2021101,50101,80101,20101,50101,50136.830
20. Juli 2021101,95102,65100,95101,05101,05332.682
19. Juli 2021101,95102,45101,35101,80101,80212.604
16. Juli 2021101,60102,50101,15102,10102,10195.110
15. Juli 2021101,90102,50101,45101,75101,75251.237
14. Juli 2021102,85102,95101,25102,05102,05254.582
13. Juli 2021102,90103,00102,10102,95102,95206.845
12. Juli 2021102,10103,20101,80103,00103,00179.658
09. Juli 2021102,15102,50101,45102,15102,15286.888
08. Juli 2021104,55104,95101,75102,35102,35354.715
07. Juli 2021103,80105,00103,80104,60104,60335.114
06. Juli 2021102,90103,60102,75103,50103,50259.659
05. Juli 2021102,75102,95102,00102,80102,80124.165
02. Juli 2021102,55103,05102,15102,50102,50171.430
01. Juli 2021102,15102,30101,40101,95101,95189.915
30. Juni 2021102,25102,55101,10101,75101,75297.629
29. Juni 2021102,70103,40102,20102,30102,30226.094
28. Juni 2021101,65102,90101,65102,70102,70165.866
25. Juni 2021101,55102,05100,85101,95101,95178.457
24. Juni 2021100,65102,50100,65101,65101,65394.176
23. Juni 2021101,95102,10100,45100,45100,45319.450
22. Juni 2021102,60102,80102,00102,00102,00251.396
21. Juni 2021103,35103,70102,40102,40102,40296.240
18. Juni 2021102,70103,65102,35103,25103,25692.857
17. Juni 2021102,70102,70101,25102,65102,65249.670
16. Juni 2021102,30104,00102,15102,95102,95301.637
15. Juni 2021100,70101,45100,65101,15101,15176.021
14. Juni 2021100,60100,90100,10100,30100,30195.259
11. Juni 2021100,45100,85100,00100,50100,50131.380
10. Juni 2021100,60101,0099,90100,30100,30182.911
09. Juni 2021100,90100,90100,10100,50100,50205.266
08. Juni 2021101,65101,65100,85100,85100,85242.560
07. Juni 2021100,50101,95100,40101,55101,55255.741
04. Juni 2021100,70101,1599,96100,35100,35339.518
03. Juni 202199,3299,3898,8699,2899,28184.141
02. Juni 202198,92100,5598,4699,5499,54488.077
01. Juni 202197,0097,2896,3896,8296,82156.412
31. Mai 202197,2897,3496,8496,8496,84133.429
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...