Deutsche Märkte öffnen in 3 Stunden 49 Minuten

Beiersdorf Aktiengesellschaft (BEI.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
85,44-0,44 (-0,51%)
Börsenschluss: 5:35PM MEZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. März 202186,0686,1084,4685,4485,44424.616
05. März 202184,6686,1483,5285,8885,88696.917
04. März 202183,5285,0283,2285,0285,02468.121
03. März 202184,0484,7483,0283,3883,38532.010
02. März 202183,6284,4883,5084,1284,12374.093
01. März 202182,8084,0682,6083,2883,28591.178
26. Feb. 202184,1084,4081,8681,9081,901.000.964
25. Feb. 202185,0685,3484,4284,5684,56313.502
24. Feb. 202184,7885,3884,2084,9084,90431.206
23. Feb. 202184,5085,4084,3485,2885,28537.683
22. Feb. 202185,0085,1683,9684,5684,56569.185
19. Feb. 202186,9087,1885,0885,0885,08651.383
18. Feb. 202185,9286,9885,1086,6086,60825.131
17. Feb. 202186,0087,4283,4486,0086,001.664.162
16. Feb. 202191,3691,6090,8091,3891,38418.980
15. Feb. 202192,3692,3691,2091,4891,48244.732
12. Feb. 202191,5292,2691,3292,0692,06207.466
11. Feb. 202191,7892,0491,3691,4091,40270.326
10. Feb. 202192,0492,2291,3891,8891,88326.012
09. Feb. 202192,0292,5891,3091,9491,94206.421
08. Feb. 202193,7493,8291,9292,0292,02275.137
05. Feb. 202191,4693,2891,0093,0093,00453.040
04. Feb. 202191,2091,6690,4491,4291,42301.119
03. Feb. 202191,9692,8491,0691,2891,28245.006
02. Feb. 202191,5692,1490,9091,9891,98529.705
01. Feb. 202190,9291,2090,3091,1091,10325.483
29. Jan. 202191,0091,2090,1890,3490,34438.409
28. Jan. 202191,5692,6091,5491,9491,94315.862
27. Jan. 202192,1293,4491,3691,9291,92339.447
26. Jan. 202192,0893,5492,0292,5292,52368.043
25. Jan. 202191,5292,2690,7092,0292,02283.928
22. Jan. 202190,6291,4290,3891,4291,42329.048
21. Jan. 202191,7092,1490,7091,0091,00379.212
20. Jan. 202192,0092,5491,4291,6491,64272.142
19. Jan. 202192,9092,9691,9691,9691,96367.303
18. Jan. 202192,0093,1091,6692,4892,48320.349
15. Jan. 202191,6292,5491,0492,5092,50521.250
14. Jan. 202193,2893,4692,0692,1492,14274.500
13. Jan. 202192,9693,2292,0693,1093,10379.297
12. Jan. 202193,7493,7692,0292,7092,70547.555
11. Jan. 202193,9494,1493,4293,8693,86342.114
08. Jan. 202193,8694,2093,0494,0894,08344.509
07. Jan. 202194,1694,1692,8493,4093,40334.794
06. Jan. 202194,2094,2092,6494,0094,00355.299
05. Jan. 202194,6294,7493,5294,2094,20507.440
04. Jan. 202195,2895,6894,0895,1495,14307.978
30. Dez. 202095,2895,4094,4494,4494,44121.069
29. Dez. 202095,4495,9295,0095,4095,40193.822
28. Dez. 202093,8095,1693,6694,8494,84190.535
23. Dez. 202093,2493,7892,8893,1893,18231.334
22. Dez. 202091,5293,3291,3093,0893,08327.184
21. Dez. 202092,6092,7890,4891,0091,00435.656
18. Dez. 202093,5294,3892,9893,2293,22560.981
17. Dez. 202095,5695,6093,5293,7093,70408.648
16. Dez. 202092,2894,9692,2894,8294,82461.241
15. Dez. 202092,6693,5892,0692,0692,06519.703
14. Dez. 202092,2092,8090,4892,2492,24512.005
11. Dez. 202091,1491,6290,6291,3691,36469.883
10. Dez. 202091,5091,9490,9491,1491,14516.633
09. Dez. 202091,7092,0491,0691,4091,40363.285
08. Dez. 202091,2291,6690,5291,6691,66472.263
07. Dez. 202091,8892,1691,0091,2691,26346.028
04. Dez. 202091,1291,9691,1291,8891,88455.765
03. Dez. 202092,5692,7691,0891,2291,22434.593
02. Dez. 202092,9094,1492,1292,2892,28359.190
01. Dez. 202094,3294,3292,8692,8692,86355.085
30. Nov. 202094,7295,1493,7493,7493,74672.981
27. Nov. 202094,6695,6094,6494,9094,90365.041
26. Nov. 202095,1095,6094,6294,6294,62263.531
25. Nov. 202093,6495,6893,4295,1295,12476.191
24. Nov. 202096,2496,2493,1293,6493,64559.136
23. Nov. 202097,4297,9695,4895,4895,48280.408
20. Nov. 202097,1097,7296,8097,1097,10328.940
19. Nov. 202097,1498,1496,8097,1097,10397.436
18. Nov. 202099,2499,5697,6497,6497,64364.117
17. Nov. 2020101,45101,50100,00100,00100,00246.094
16. Nov. 2020101,15102,85100,80101,50101,50335.733
13. Nov. 2020100,70101,80100,60101,50101,50363.703
12. Nov. 2020100,30101,80100,20101,10101,10354.930
11. Nov. 202099,42100,8598,90100,75100,75486.806
10. Nov. 202097,9899,6497,8899,4699,46446.371
09. Nov. 202094,5698,9894,2498,4498,44642.812
06. Nov. 202093,5093,8492,4293,2493,24405.016
05. Nov. 202093,7494,8293,1893,6093,60316.220
04. Nov. 202090,5093,6890,2493,6893,68461.045
03. Nov. 202090,6491,8890,3291,3891,38466.223
02. Nov. 202090,4090,9489,8690,5690,56430.284
30. Okt. 202089,5090,2888,8689,9089,90609.409
29. Okt. 202092,0292,4289,9290,6690,66751.775
28. Okt. 202097,3698,6692,3493,6093,60876.573
27. Okt. 2020100,40100,4099,42100,10100,10388.152
26. Okt. 202099,00100,5098,6699,9099,90304.453
23. Okt. 202098,3299,6498,1699,3299,32261.732
22. Okt. 202098,8499,3098,0098,5298,52305.889
21. Okt. 2020101,05101,0598,7299,0099,00283.725
20. Okt. 2020100,10101,50100,05100,90100,90259.686
19. Okt. 2020100,25100,8599,9899,9899,98414.314
16. Okt. 202098,90100,7098,50100,25100,25295.255
15. Okt. 202098,9499,4298,1498,6298,62254.758
14. Okt. 202099,50100,2598,70100,25100,25274.910
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...