Deutsche Märkte schließen in 1 Stunde 54 Minute

Beiersdorf Aktiengesellschaft (BEI.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
88,52-0,74 (-0,83%)
Ab 03:20PM CET. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Nov. 202189,0089,4688,1688,5288,52186.831
29. Nov. 202191,2491,2489,0689,2689,26523.651
26. Nov. 202189,8091,3689,4690,7890,78455.106
25. Nov. 202192,3493,0691,9492,5892,58337.665
24. Nov. 202192,6692,6691,2692,1092,10218.464
23. Nov. 202191,0092,7890,4692,4692,46291.045
22. Nov. 202193,5093,5091,5491,6091,60357.035
19. Nov. 202193,4094,0292,7893,5493,54358.170
18. Nov. 202194,1094,4092,9093,4493,44259.818
17. Nov. 202195,2895,2893,9694,0894,08242.881
16. Nov. 202195,4295,8894,7495,3295,32179.841
15. Nov. 202194,6895,5294,3495,3295,32209.445
12. Nov. 202194,5495,2493,9894,8494,84267.883
11. Nov. 202195,5896,0294,5294,6694,66377.065
10. Nov. 202192,9693,8892,9293,5693,56228.121
09. Nov. 202192,4293,2292,0292,9692,96185.119
08. Nov. 202193,2093,5492,2292,4492,44256.294
05. Nov. 202193,1693,9492,9493,2093,20276.426
04. Nov. 202193,5093,6691,5093,0493,04422.179
03. Nov. 202193,1493,7492,8493,2093,20225.384
02. Nov. 202192,6094,1292,5693,1093,10381.839
01. Nov. 202192,6494,0292,0692,6892,68384.234
29. Okt. 202191,2492,3089,7491,9091,90673.365
28. Okt. 202195,2295,7091,3691,9091,902.412.857
27. Okt. 202197,6098,8696,2896,4296,42450.145
26. Okt. 202195,5697,1695,5496,6696,66202.519
25. Okt. 202196,1496,3895,4695,4695,46183.367
22. Okt. 202196,5097,8696,0296,0296,02352.886
21. Okt. 202193,3295,2893,3294,8694,86337.145
20. Okt. 202193,1294,0292,9093,5093,50212.178
19. Okt. 202194,3894,5093,1293,2093,20245.464
18. Okt. 202193,6694,2293,4494,2294,22188.796
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...