Deutsche Märkte öffnen in 2 Stunden 52 Minuten

Beiersdorf Aktiengesellschaft (BEI.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
104,80-0,50 (-0,47%)
Börsenschluss: 05:35PM CET
Zeitraum:
28. Nov. 2021 - 28. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Nov. 2022------
25. Nov. 2022105,55105,55104,05104,80104,80167.913
24. Nov. 2022103,65105,65103,65105,30105,30224.739
23. Nov. 2022103,65104,25102,30103,90103,90263.125
22. Nov. 2022103,40104,20102,25103,35103,35217.368
21. Nov. 2022102,05103,70102,05103,45103,45281.357
18. Nov. 2022102,45103,10101,85102,35102,35321.567
17. Nov. 2022101,55102,15100,50102,10102,10255.793
16. Nov. 202298,74101,5098,74101,15101,15342.073
15. Nov. 202298,22100,3597,9698,6898,68270.492
14. Nov. 202298,1499,7697,9098,6098,60285.254
11. Nov. 2022101,50101,5597,1497,7697,76546.046
10. Nov. 202297,78101,2597,72100,55100,55453.108
09. Nov. 202296,8098,5296,5898,2498,24226.907
08. Nov. 202295,8697,7095,5497,2697,26198.733
07. Nov. 202296,3897,2496,0696,0896,08259.615
04. Nov. 202294,2497,4494,0096,4896,48397.263
03. Nov. 202293,9895,4293,8494,1094,10232.829
02. Nov. 202295,5096,9093,3894,0094,00339.957
01. Nov. 202297,6297,6894,7295,4095,40229.533
31. Okt. 202297,0498,0896,6297,1897,18322.576
28. Okt. 202297,1297,3494,0496,5096,50494.399
27. Okt. 2022100,35100,5596,2296,8496,84420.220
26. Okt. 2022101,85101,8597,98100,35100,35464.419
25. Okt. 2022100,55101,8599,92101,85101,85214.223
24. Okt. 2022100,00100,9599,72100,45100,45215.752
21. Okt. 202299,40100,1598,5299,6899,68295.010
20. Okt. 202299,48100,5099,04100,10100,10190.272
19. Okt. 2022100,50101,2599,6099,7099,70199.229
18. Okt. 2022100,65101,2099,52100,45100,45200.562
17. Okt. 2022100,75100,7599,40100,10100,10171.442
14. Okt. 2022100,30101,6099,80100,25100,25209.326
13. Okt. 2022100,30100,3097,6899,4299,42206.472
12. Okt. 2022100,55101,3099,92100,60100,60242.622
11. Okt. 202299,92101,5099,92100,70100,70221.693
10. Okt. 2022100,45100,6599,5899,9499,94200.380
07. Okt. 2022100,90102,20100,80101,05101,05241.440
06. Okt. 2022100,40102,00100,35101,35101,35235.387
05. Okt. 2022100,70102,00100,25101,00101,00206.950
04. Okt. 202299,00101,0098,54100,85100,85327.443
03. Okt. 202299,96100,1098,0898,4298,42289.576
30. Sept. 2022100,55101,3599,70100,95100,95297.997
29. Sept. 2022101,25101,6099,40100,20100,20274.844
28. Sept. 2022100,55101,7099,30101,20101,20386.396
27. Sept. 2022101,65102,60100,65101,45101,45547.361
26. Sept. 202299,48101,7599,22101,00101,00343.267
23. Sept. 2022100,00102,1599,2699,3299,32418.811
22. Sept. 2022101,80103,4599,0299,2099,20301.218
21. Sept. 2022102,35103,55100,75103,15103,15274.241
20. Sept. 2022102,05103,80101,75102,65102,65318.196
19. Sept. 2022102,40102,65101,30101,80101,80147.135
16. Sept. 2022103,45103,60102,40102,40102,40584.728
15. Sept. 2022104,05104,50103,25103,80103,80217.512
14. Sept. 2022103,95104,30102,85103,80103,80206.965
13. Sept. 2022105,15106,05104,10104,20104,20263.884
12. Sept. 2022102,65105,15102,35104,95104,95282.284
09. Sept. 2022100,20102,50100,20102,30102,30176.480
08. Sept. 2022101,85102,1098,18100,50100,50269.824
07. Sept. 2022100,90102,10100,55101,75101,75172.249
06. Sept. 2022100,35101,85100,35101,35101,35195.524
05. Sept. 2022100,10100,5598,94100,35100,35200.425
02. Sept. 2022100,00101,2099,64101,20101,20175.713
01. Sept. 2022100,40100,6099,1299,6099,60245.839
31. Aug. 2022101,55101,9099,46100,60100,60374.688
30. Aug. 2022103,45103,85100,90101,25101,25-
29. Aug. 2022102,60103,95102,25103,40103,40345.085
26. Aug. 2022104,95105,15103,00103,55103,55359.356
25. Aug. 2022104,45105,05103,75104,30104,30395.863
24. Aug. 2022101,40104,45101,00104,20104,20385.962
23. Aug. 2022103,15103,15101,05101,65101,65220.056
22. Aug. 2022103,05103,75102,30103,15103,15245.033
19. Aug. 2022102,40103,95102,35103,35103,35243.244
18. Aug. 2022102,55103,10102,30102,75102,75194.831
17. Aug. 2022103,10103,40102,05102,55102,55179.528
16. Aug. 2022102,55103,50102,25102,95102,95192.979
15. Aug. 2022102,10102,85101,70102,25102,25179.545
12. Aug. 2022101,55101,95101,15101,75101,75197.169
11. Aug. 2022102,60102,75101,20101,80101,80195.899
10. Aug. 2022101,20102,75100,40102,40102,40205.896
09. Aug. 2022103,05103,10101,40101,95101,95214.784
08. Aug. 2022102,35103,6599,62102,75102,75290.760
05. Aug. 2022104,10105,75101,75101,85101,85371.021
04. Aug. 2022102,25102,25102,25102,25102,25-
03. Aug. 2022101,90102,25100,70102,25102,25281.120
02. Aug. 2022102,00102,40101,45102,00102,00195.571
01. Aug. 2022100,20102,40100,20102,15102,15245.221
29. Juli 2022100,85102,15100,40100,65100,65370.425
28. Juli 2022100,85101,4599,58100,45100,45247.055
27. Juli 2022101,00102,55100,40100,45100,45290.902
26. Juli 202299,76100,9099,74100,80100,80211.308
25. Juli 202299,40100,6098,9699,7499,74198.274
22. Juli 202299,70100,9599,3099,9299,92318.073
21. Juli 202298,6499,5897,9499,3899,38189.294
20. Juli 2022100,70100,9098,6098,8498,84217.390
19. Juli 202298,26100,9097,66100,45100,45295.685
18. Juli 202297,8499,1697,5298,8098,80218.613
15. Juli 202298,1298,7297,5097,9897,98271.263
14. Juli 202298,5898,9697,1897,8497,84248.121
13. Juli 202297,8299,1296,9098,7698,76224.137
12. Juli 202298,1298,1298,1298,1298,12-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...