Deutsche Märkte öffnen in 6 Minuten

Beiersdorf Aktiengesellschaft (BEI.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
112,05-0,40 (-0,36%)
Börsenschluss: 05:35PM CET
Zeitraum:
07. Feb. 2022 - 07. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Feb. 2023112,00112,30111,60112,05112,05164.891
03. Feb. 2023111,40113,05110,60112,45112,45186.456
02. Feb. 2023111,90113,15110,50111,75111,75364.239
01. Feb. 2023111,70112,00111,05111,90111,90178.140
31. Jan. 2023111,90112,05110,75111,60111,60193.071
30. Jan. 2023109,05112,10109,05112,00112,00223.616
27. Jan. 2023109,95109,95109,95109,95109,95-
26. Jan. 2023111,60111,60109,45109,95109,95233.277
25. Jan. 2023111,30111,40109,95110,70110,70144.817
24. Jan. 2023111,80111,80110,50111,20111,20183.301
23. Jan. 2023111,50112,05111,25111,70111,70163.400
20. Jan. 2023110,85111,30110,40111,25111,25162.315
19. Jan. 2023111,00111,85110,50111,15111,15290.302
18. Jan. 2023110,95111,90110,30110,50110,50216.279
17. Jan. 2023110,45111,60109,85110,90110,90188.936
16. Jan. 2023109,65111,00109,50110,60110,60152.187
13. Jan. 2023108,25109,70108,25109,35109,35214.040
12. Jan. 2023108,85109,55107,70108,15108,15176.872
11. Jan. 2023108,90110,00107,60108,70108,70405.797
10. Jan. 2023109,30109,90108,55109,45109,45157.288
09. Jan. 2023108,25109,25107,90109,20109,20158.875
06. Jan. 2023108,00109,05107,50108,30108,30163.458
05. Jan. 2023107,85108,85106,75107,80107,80213.097
04. Jan. 2023108,15109,25108,00108,80108,80208.241
03. Jan. 2023106,90107,55106,00107,50107,50197.109
02. Jan. 2023107,50107,50106,40107,15107,1592.823
30. Dez. 2022107,25107,90107,00107,20107,2077.993
29. Dez. 2022106,35107,85105,85107,45107,45141.456
28. Dez. 2022107,45107,90106,40106,55106,55102.518
27. Dez. 2022107,00107,50106,90107,30107,3079.492
23. Dez. 2022106,45106,80105,95106,40106,40117.754
22. Dez. 2022107,60108,40106,10106,45106,45160.516
21. Dez. 2022105,95107,65105,90107,65107,65210.348
20. Dez. 2022105,90107,20105,65105,65105,65237.844
19. Dez. 2022106,80106,90106,15106,45106,45170.112
16. Dez. 2022105,35106,95105,30106,65106,65659.189
15. Dez. 2022108,05108,25106,10106,15106,15295.389
14. Dez. 2022106,20108,85105,90108,50108,50250.961
13. Dez. 2022107,50108,25106,60106,60106,60257.353
12. Dez. 2022106,75107,95106,45107,45107,45230.936
09. Dez. 2022107,25107,30105,55105,95105,95150.060
08. Dez. 2022105,70107,10105,50106,80106,80251.248
07. Dez. 2022105,15106,15104,70105,40105,40221.723
06. Dez. 2022104,50105,65104,50105,45105,45219.793
05. Dez. 2022105,65105,90103,80104,85104,85191.903
02. Dez. 2022105,65106,00104,80105,75105,75207.258
01. Dez. 2022104,35105,65104,20105,65105,65268.408
30. Nov. 2022103,10104,60102,70103,95103,95763.133
29. Nov. 2022104,60104,75102,70102,95102,95216.469
28. Nov. 2022104,55104,80103,40104,60104,60203.309
25. Nov. 2022105,55105,55104,05104,80104,80167.913
24. Nov. 2022103,65105,65103,65105,30105,30224.739
23. Nov. 2022103,65104,25102,30103,90103,90263.125
22. Nov. 2022103,40104,20102,25103,35103,35217.368
21. Nov. 2022102,05103,70102,05103,45103,45281.357
18. Nov. 2022102,45103,10101,85102,35102,35321.567
17. Nov. 2022101,55102,15100,50102,10102,10255.793
16. Nov. 202298,74101,5098,74101,15101,15342.073
15. Nov. 202298,22100,3597,9698,6898,68270.492
14. Nov. 202298,1499,7697,9098,6098,60285.254
11. Nov. 2022101,50101,5597,1497,7697,76546.046
10. Nov. 202297,78101,2597,72100,55100,55453.108
09. Nov. 202296,8098,5296,5898,2498,24226.907
08. Nov. 202295,8697,7095,5497,2697,26198.733
07. Nov. 202296,3897,2496,0696,0896,08259.615
04. Nov. 202294,2497,4494,0096,4896,48397.263
03. Nov. 202293,9895,4293,8494,1094,10232.829
02. Nov. 202295,5096,9093,3894,0094,00339.957
01. Nov. 202297,6297,6894,7295,4095,40229.533
31. Okt. 202297,0498,0896,6297,1897,18322.576
28. Okt. 202297,1297,3494,0496,5096,50494.399
27. Okt. 2022100,35100,5596,2296,8496,84420.220
26. Okt. 2022101,85101,8597,98100,35100,35464.419
25. Okt. 2022100,55101,8599,92101,85101,85214.223
24. Okt. 2022100,00100,9599,72100,45100,45215.752
21. Okt. 202299,40100,1598,5299,6899,68295.010
20. Okt. 202299,48100,5099,04100,10100,10190.272
19. Okt. 2022100,50101,2599,6099,7099,70199.229
18. Okt. 2022100,65101,2099,52100,45100,45200.562
17. Okt. 2022100,75100,7599,40100,10100,10171.442
14. Okt. 2022100,30101,6099,80100,25100,25209.326
13. Okt. 2022100,30100,3097,6899,4299,42206.472
12. Okt. 2022100,55101,3099,92100,60100,60242.622
11. Okt. 202299,92101,5099,92100,70100,70221.693
10. Okt. 2022100,45100,6599,5899,9499,94200.380
07. Okt. 2022100,90102,20100,80101,05101,05241.440
06. Okt. 2022100,40102,00100,35101,35101,35235.387
05. Okt. 2022100,70102,00100,25101,00101,00206.950
04. Okt. 202299,00101,0098,54100,85100,85327.443
03. Okt. 202299,96100,1098,0898,4298,42289.576
30. Sept. 2022100,55101,3599,70100,95100,95297.997
29. Sept. 2022101,25101,6099,40100,20100,20274.844
28. Sept. 2022100,55101,7099,30101,20101,20386.396
27. Sept. 2022101,65102,60100,65101,45101,45547.361
26. Sept. 202299,48101,7599,22101,00101,00343.267
23. Sept. 2022100,00102,1599,2699,3299,32418.811
22. Sept. 2022101,80103,4599,0299,2099,20301.218
21. Sept. 2022102,35103,55100,75103,15103,15274.241
20. Sept. 2022102,05103,80101,75102,65102,65318.196
19. Sept. 2022102,40102,65101,30101,80101,80147.135
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...