Deutsche Märkte geschlossen

Beiersdorf Aktiengesellschaft (BEI.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
94,90+0,28 (+0,30%)
Börsenschluss: 5:35PM MEZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
13. Okt. 202098,88100,3598,7499,1899,18319.188
12. Okt. 202098,5499,3097,7098,9298,92268.863
09. Okt. 202097,5298,7897,1498,2898,28279.596
08. Okt. 202096,6097,9896,3696,9296,92314.035
07. Okt. 202097,0497,4496,0896,3696,36296.653
06. Okt. 202096,7697,4296,2097,2097,20364.577
05. Okt. 202097,5298,2296,6496,7096,70196.877
02. Okt. 202096,7697,4696,2897,1697,16299.139
01. Okt. 202098,0898,2696,2697,3497,34282.603
30. Sept. 202095,9097,3695,6297,0097,00333.554
29. Sept. 202096,2497,1695,7496,6496,64375.066
28. Sept. 202093,0695,5293,0295,4295,42333.704
25. Sept. 202093,5893,9492,1492,2292,22366.587
24. Sept. 202094,1094,7892,8093,0493,04354.614
23. Sept. 202094,6495,4694,3294,8494,84238.024
22. Sept. 202093,3494,5293,0894,0894,08370.113
21. Sept. 202095,2095,4693,3693,3693,36394.185
18. Sept. 2020------
17. Sept. 202097,0098,0696,5497,8897,88332.164
16. Sept. 202098,4298,6497,8897,9297,92222.326
15. Sept. 202097,9298,7297,6498,4698,46215.538
14. Sept. 202098,7699,2497,8497,8497,84196.653
11. Sept. 202098,6499,0297,4898,3298,32489.362
10. Sept. 202099,3099,6498,1698,9298,92342.646
09. Sept. 202097,1299,6497,1299,2699,26327.814
08. Sept. 202097,9898,3296,3096,9496,94292.630
07. Sept. 202097,2297,7496,4297,7497,74377.046
04. Sept. 202098,7299,1496,7496,9296,92411.224
03. Sept. 202099,10101,9599,0899,5099,50557.002
02. Sept. 202098,1499,6697,7498,8098,80393.241
01. Sept. 202097,4097,7496,7097,5697,56553.154
31. Aug. 202096,7499,2096,7096,8096,80517.258
28. Aug. 202097,6697,7496,0096,6096,60438.261
27. Aug. 202097,4097,8896,5497,3497,34360.168
26. Aug. 202095,5896,9495,0896,9496,94325.676
25. Aug. 202096,4097,1095,8095,8495,84147.465
24. Aug. 202095,1896,7495,1896,4496,44253.257
21. Aug. 202095,0095,7093,8494,7494,74327.526
20. Aug. 202094,1095,1293,7894,6294,62265.153
19. Aug. 202094,6094,9294,1094,2294,22298.152
18. Aug. 202095,1495,5094,1694,3494,34322.054
17. Aug. 202095,7496,0494,9295,4695,46202.802
14. Aug. 202096,9296,9295,3495,6695,66230.306
13. Aug. 202097,4497,8896,6496,8096,80214.749
12. Aug. 202095,2897,3094,8497,3097,30435.115
11. Aug. 202096,2097,5094,9095,2695,26498.704
10. Aug. 202096,3096,3094,7895,5095,50335.784
07. Aug. 202096,6297,8895,1495,7495,74437.007
06. Aug. 2020100,80102,9596,9497,1497,14647.179
05. Aug. 2020102,95103,70102,35102,85102,85370.975
04. Aug. 2020103,05103,45101,55102,25102,25244.332
03. Aug. 2020101,55104,10100,75102,85102,85338.453
31. Juli 2020100,50102,4599,98101,15101,15402.071
30. Juli 2020103,15103,15100,35100,95100,95383.972
29. Juli 2020102,15103,60101,75103,15103,15193.958
28. Juli 2020101,70102,20101,00102,05102,05225.891
27. Juli 2020101,00101,95100,80101,40101,40178.574
24. Juli 2020101,80102,50101,00101,30101,30253.164
23. Juli 2020101,30103,05101,30102,40102,40346.876
22. Juli 2020100,95101,35100,45100,95100,95235.223
21. Juli 2020100,70102,10100,45101,45101,45377.760
20. Juli 2020------
17. Juli 202097,9499,9697,9499,6099,60358.727
16. Juli 202098,0099,3897,9498,7498,74413.093
15. Juli 202098,1499,5898,1498,9698,96294.816
14. Juli 202097,4098,1096,5097,4497,44413.801
13. Juli 202096,8698,5096,6498,4498,44463.170
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...