Deutsche Märkte öffnen in 4 Stunden 7 Minuten

Beiersdorf Aktiengesellschaft (BEI.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
125,95-0,25 (-0,20%)
Börsenschluss: 05:35PM CEST
Zeitraum:
25. Sept. 2022 - 25. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Sept. 2023125,45126,20125,10125,95125,95286.234
21. Sept. 2023126,25127,70125,65126,20126,20408.121
20. Sept. 2023124,05127,00123,80126,75126,75466.969
19. Sept. 2023122,00123,75121,60123,45123,45373.889
18. Sept. 2023122,05122,45120,75122,10122,10257.716
15. Sept. 2023121,95122,90121,85122,30122,30421.477
14. Sept. 2023121,95121,95120,10121,30121,30237.781
13. Sept. 2023121,90122,05120,50121,85121,85146.634
12. Sept. 2023124,75124,95122,35122,45122,45253.628
11. Sept. 2023122,20122,50121,50122,25122,25144.972
08. Sept. 2023121,85122,00120,55121,80121,80146.920
07. Sept. 2023120,75121,55119,85121,45121,45139.988
06. Sept. 2023121,30121,30119,85120,65120,65159.926
05. Sept. 2023120,55121,90120,35121,40121,40136.893
04. Sept. 2023122,10122,15121,10121,15121,15115.815
01. Sept. 2023121,70122,50121,20122,15122,15177.069
31. Aug. 2023121,10121,60120,60120,80120,80330.967
30. Aug. 2023120,90121,65120,75121,05121,05136.672
29. Aug. 2023121,20121,65120,55120,75120,75129.817
28. Aug. 2023121,55121,60120,80120,95120,9569.379
25. Aug. 2023119,40121,55119,35120,95120,95149.646
24. Aug. 2023120,85121,35119,75119,90119,90113.659
23. Aug. 2023119,30120,75119,30120,20120,20109.439
22. Aug. 2023119,35119,75118,65119,15119,15127.366
21. Aug. 2023119,55120,95119,00119,20119,20105.578
18. Aug. 2023119,75119,80118,70119,50119,50217.509
17. Aug. 2023119,80120,70119,40120,00120,00156.315
16. Aug. 2023121,20121,85119,95120,15120,15154.143
15. Aug. 2023121,60122,10119,75120,90120,90127.876
14. Aug. 2023121,10121,55120,50121,30121,3089.147
11. Aug. 2023120,90121,65120,80121,10121,10155.788
10. Aug. 2023119,70121,40119,55121,15121,15186.369
09. Aug. 2023120,05120,55118,70119,10119,10162.922
08. Aug. 2023118,85120,45118,85119,65119,65203.069
07. Aug. 2023------
04. Aug. 2023120,40120,40118,55119,50119,50267.673
03. Aug. 2023119,30121,25119,05120,40120,40339.916
02. Aug. 2023116,20116,70115,65115,95115,95186.420
01. Aug. 2023118,10118,30116,75116,75116,75157.076
31. Juli 2023119,15119,55117,80117,80117,80175.179
28. Juli 2023117,65119,65117,65119,15119,15245.192
27. Juli 2023117,80118,70117,15117,65117,65171.455
26. Juli 2023116,65117,50115,95117,15117,15234.382
25. Juli 2023115,65117,75115,65117,55117,55322.838
24. Juli 2023115,25116,00114,45114,90114,90189.966
21. Juli 2023114,60115,70114,30115,70115,70247.821
20. Juli 2023114,35114,65113,40114,30114,30224.004
19. Juli 2023115,55115,75114,75114,75114,75195.903
18. Juli 2023116,10116,10115,30115,45115,4592.801
17. Juli 2023116,85117,05115,70116,20116,20128.238
14. Juli 2023116,35117,40116,25117,00117,00122.370
13. Juli 2023116,20117,35116,00116,40116,40158.648
12. Juli 2023116,00116,30115,45116,05116,05150.429
11. Juli 2023116,55116,85115,75115,75115,75164.990
10. Juli 2023116,30116,95116,05116,60116,60123.136
07. Juli 2023117,90118,10116,35116,50116,50150.367
06. Juli 2023120,05120,15118,20118,25118,25194.730
05. Juli 2023120,00120,90119,90120,40120,40116.617
04. Juli 2023121,05121,25120,30120,30120,3080.811
03. Juli 2023121,40121,40120,50120,55120,55188.998
30. Juni 2023119,85121,65119,60121,25121,25364.127
29. Juni 2023119,85120,30119,35120,05120,05145.272
28. Juni 2023119,55119,95119,05119,95119,95165.399
27. Juni 2023120,00120,10118,85119,15119,15220.922
26. Juni 2023120,85121,05119,70119,70119,70217.731
23. Juni 2023120,50121,10120,00120,60120,60238.369
22. Juni 2023121,00121,05119,55120,40120,40181.527
21. Juni 2023121,55121,95121,10121,55121,55178.586
20. Juni 2023120,75122,25120,25121,80121,80177.749
19. Juni 2023122,95123,20120,70121,15121,15381.190
16. Juni 2023119,65120,80119,60120,55120,55694.732
15. Juni 2023119,30120,05119,00119,80119,80202.340
14. Juni 2023119,65119,65118,80119,45119,45212.091
13. Juni 2023119,00119,95117,45119,60119,60368.222
12. Juni 2023------
09. Juni 2023117,90118,00116,50117,20117,20164.824
08. Juni 2023118,00118,05116,95117,75117,75208.269
07. Juni 2023119,15119,85118,05118,10118,10238.670
06. Juni 2023119,00119,80118,85119,25119,25211.642
05. Juni 2023120,75120,90119,10119,35119,35201.315
02. Juni 2023118,90121,10118,70120,65120,65254.071
01. Juni 2023------
31. Mai 2023120,50121,45118,80119,15119,151.175.025
30. Mai 2023123,85124,30121,10121,15121,15189.613
29. Mai 2023124,50124,50123,50123,95123,9590.902
26. Mai 2023122,90124,40122,70124,10124,10223.404
25. Mai 2023122,80123,35121,90122,90122,90164.417
24. Mai 2023124,65124,65121,40122,65122,65329.138
23. Mai 2023------
22. Mai 2023127,15127,40125,95126,65126,65227.544
19. Mai 2023127,80127,85126,90127,40127,40230.788
18. Mai 2023126,45127,75126,40127,45127,45175.899
17. Mai 2023126,40126,75126,10126,35126,35229.752
16. Mai 2023126,95126,95125,40126,50126,50168.493
15. Mai 2023126,80127,55126,50126,80126,80137.143
12. Mai 2023126,20127,30125,80126,45126,45242.788
11. Mai 2023124,85125,90124,80125,90125,90175.362
10. Mai 2023125,10125,55123,55124,45124,45234.548
09. Mai 2023126,35126,50125,20125,65125,65176.051
08. Mai 2023126,05126,60125,55126,45126,45128.818
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...