BEI.DE - Beiersdorf Aktiengesellschaft

XETRA - XETRA Verzögerter Preis. Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Mai 202095,1495,7893,7094,2694,26619.600
28. Mai 202094,2895,5493,3095,5495,54447.751
27. Mai 202091,2893,9490,9293,8493,84561.861
26. Mai 202093,5493,5491,1491,5091,50520.008
25. Mai 202092,3493,2891,7892,9892,98237.492
22. Mai 202091,2692,1890,6291,9891,98336.903
21. Mai 202093,1293,1492,0292,1492,14223.166
20. Mai 202092,8493,7092,2293,7093,70363.066
19. Mai 202096,0696,1693,1093,2293,22559.506
18. Mai 202093,6095,6093,1895,6095,60403.080
15. Mai 202091,3892,8691,0492,4892,48453.902
14. Mai 202091,7092,8090,8091,3091,30594.263
13. Mai 202094,5095,1892,4092,5492,54466.977
12. Mai 202094,4095,6494,2895,2095,20360.582
11. Mai 202094,4494,9493,0894,6894,68303.548
08. Mai 202092,6694,7892,4494,2894,28320.703
07. Mai 202091,1092,4490,8692,2492,24456.118
06. Mai 202089,4091,8489,4091,0091,00608.925
05. Mai 202092,0092,1288,3889,2889,28898.156
04. Mai 202094,3094,5091,3091,9091,90707.742
30. Apr. 202095,1497,9093,9895,5895,58607.872
30. Apr. 20200.7 Dividende
29. Apr. 202094,7895,3694,0095,1294,42455.831
28. Apr. 202094,4295,2493,6894,9094,20410.076
27. Apr. 202096,0696,2494,0094,4493,75424.526
24. Apr. 202094,2295,0893,2894,7894,08470.133
23. Apr. 202095,8495,9893,8895,3894,68414.847
22. Apr. 202096,3696,7695,2295,9495,23411.952
21. Apr. 202095,2698,4295,2295,8895,17756.311
20. Apr. 202094,8295,6893,9095,6894,98364.711
17. Apr. 202094,9696,1894,3094,5693,86481.251
16. Apr. 202094,0494,5092,2693,3492,65414.701
15. Apr. 202094,1296,3692,5492,9892,30583.407
14. Apr. 202091,9094,5491,6494,2693,57386.483
09. Apr. 202090,2091,5089,4891,4090,73509.648
08. Apr. 202089,0091,1488,8889,9089,24545.722
07. Apr. 202091,7491,9288,9690,9290,25608.208
06. Apr. 202091,3691,6889,7090,0489,38475.964
03. Apr. 202088,7891,5288,5289,7289,06470.463
02. Apr. 202088,6089,6288,0489,6288,96618.103
01. Apr. 202090,2890,6488,1288,6487,99784.715
31. März 202094,4094,7489,4292,5691,88883.923
30. März 202092,0094,0890,1093,6292,93436.529
27. März 202094,2094,3290,8491,5690,89612.028
26. März 202093,9495,5493,0295,5494,84640.037
25. März 202096,4697,8291,5295,6694,96820.305
24. März 202090,0294,7889,1894,7894,08788.042
23. März 202086,4290,4885,1888,1287,47748.873
20. März 202093,0093,3088,7089,6889,021.001.145
19. März 202092,9696,1088,7889,6889,02767.279
18. März 202083,2892,0883,2891,0490,37810.149
17. März 202084,2886,7480,0085,8485,21796.115
16. März 202081,2484,2077,6282,8282,211.460.918
13. März 202085,3689,1283,8084,8084,181.594.918
12. März 202087,6289,0483,8484,5283,901.594.550
11. März 202094,0294,9290,2690,8690,19927.710
10. März 202096,5697,9292,7493,1292,431.083.278
09. März 202094,5297,0494,0895,9895,271.343.821
06. März 202099,16100,1597,7898,7898,05753.064
05. März 202099,34100,8099,00100,80100,06705.538
04. März 202097,5099,6297,5099,4298,69653.364
03. März 202096,9099,2895,1097,8297,10876.688
02. März 202094,9297,2094,5096,8896,17945.453
28. Feb. 202095,1096,0493,3094,9094,201.128.143
27. Feb. 202097,5298,9896,8296,8296,11679.227
26. Feb. 2020100,50100,5097,5099,3898,65665.410
25. Feb. 2020103,05103,50100,55100,75100,01450.720
24. Feb. 2020105,85106,05101,90102,75101,99597.445
21. Feb. 2020107,00107,50106,55107,25106,46367.755
20. Feb. 2020107,45107,50105,75107,05106,26360.893
19. Feb. 2020106,15107,35105,85107,35106,56278.247
18. Feb. 2020105,10106,30105,05106,00105,22219.151
17. Feb. 2020106,25106,40105,40105,65104,87133.695
14. Feb. 2020105,90106,05105,30105,80105,02205.973
13. Feb. 2020104,55105,70104,20105,70104,92233.469
12. Feb. 2020104,80105,05104,25105,05104,28235.979
11. Feb. 2020104,55105,30104,20104,80104,03221.804
10. Feb. 2020103,75104,40103,65104,40103,63177.493
07. Feb. 2020105,25106,70103,80104,10103,33298.923
06. Feb. 2020104,50105,20104,10105,15104,38354.634
05. Feb. 2020103,50104,35103,30104,15103,38248.965
04. Feb. 2020103,75104,35103,50103,55102,79256.846
03. Feb. 2020102,30103,75102,25103,50102,74351.607
31. Jan. 2020103,60103,70102,05102,40101,65451.643
30. Jan. 2020103,25103,75102,55103,50102,74322.118
29. Jan. 2020104,45104,80103,55103,75102,99249.499
28. Jan. 2020104,30104,95103,00104,35103,58336.137
27. Jan. 2020105,50106,00103,50103,95103,19507.829
24. Jan. 2020105,10106,60104,95106,50105,72245.425
23. Jan. 2020105,00105,35103,95104,75103,98255.855
22. Jan. 2020106,05107,00105,30105,50104,72229.046
21. Jan. 2020106,10106,30105,50105,80105,02245.963
20. Jan. 2020105,40106,80105,40106,70105,91199.810
17. Jan. 2020106,15106,95105,80105,90105,12482.305
16. Jan. 2020104,95106,30104,75106,00105,22492.025
15. Jan. 2020107,00107,70106,80107,00106,21365.157
14. Jan. 2020105,70107,30105,50107,00106,21305.016
13. Jan. 2020107,75107,85106,95107,30106,51219.480
10. Jan. 2020107,25108,05106,95107,70106,91262.850
09. Jan. 2020106,85107,85106,55107,15106,36322.831
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen