Deutsche Märkte geschlossen

Beiersdorf Aktiengesellschaft (BEI.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
100,95+0,75 (+0,75%)
Börsenschluss: 05:35PM CEST
Zeitraum:
02. Okt. 2021 - 02. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
16. Sept. 2022103,45103,60102,40102,40102,40584.728
15. Sept. 2022104,05104,50103,25103,80103,80217.512
14. Sept. 2022103,95104,30102,85103,80103,80206.965
13. Sept. 2022105,15106,05104,10104,20104,20263.884
12. Sept. 2022102,65105,15102,35104,95104,95282.284
09. Sept. 2022100,20102,50100,20102,30102,30176.480
08. Sept. 2022101,85102,1098,18100,50100,50269.824
07. Sept. 2022100,90102,10100,55101,75101,75172.249
06. Sept. 2022100,35101,85100,35101,35101,35195.524
05. Sept. 2022100,10100,5598,94100,35100,35200.425
02. Sept. 2022100,00101,2099,64101,20101,20175.713
01. Sept. 2022100,40100,6099,1299,6099,60245.839
31. Aug. 2022101,55101,9099,46100,60100,60374.688
30. Aug. 2022103,45103,85100,90101,25101,25-
29. Aug. 2022102,60103,95102,25103,40103,40345.085
26. Aug. 2022104,95105,15103,00103,55103,55359.356
25. Aug. 2022104,45105,05103,75104,30104,30395.863
24. Aug. 2022101,40104,45101,00104,20104,20385.962
23. Aug. 2022103,15103,15101,05101,65101,65220.056
22. Aug. 2022103,05103,75102,30103,15103,15245.033
19. Aug. 2022102,40103,95102,35103,35103,35243.244
18. Aug. 2022102,55103,10102,30102,75102,75194.831
17. Aug. 2022103,10103,40102,05102,55102,55179.528
16. Aug. 2022102,55103,50102,25102,95102,95192.979
15. Aug. 2022102,10102,85101,70102,25102,25179.545
12. Aug. 2022101,55101,95101,15101,75101,75197.169
11. Aug. 2022102,60102,75101,20101,80101,80195.899
10. Aug. 2022101,20102,75100,40102,40102,40205.896
09. Aug. 2022103,05103,10101,40101,95101,95214.784
08. Aug. 2022102,35103,6599,62102,75102,75290.760
05. Aug. 2022104,10105,75101,75101,85101,85371.021
04. Aug. 2022102,25102,25102,25102,25102,25-
03. Aug. 2022101,90102,25100,70102,25102,25281.120
02. Aug. 2022102,00102,40101,45102,00102,00195.571
01. Aug. 2022100,20102,40100,20102,15102,15245.221
29. Juli 2022100,85102,15100,40100,65100,65370.425
28. Juli 2022100,85101,4599,58100,45100,45247.055
27. Juli 2022101,00102,55100,40100,45100,45290.902
26. Juli 202299,76100,9099,74100,80100,80211.308
25. Juli 202299,40100,6098,9699,7499,74198.274
22. Juli 202299,70100,9599,3099,9299,92318.073
21. Juli 202298,6499,5897,9499,3899,38189.294
20. Juli 2022100,70100,9098,6098,8498,84217.390
19. Juli 202298,26100,9097,66100,45100,45295.685
18. Juli 202297,8499,1697,5298,8098,80218.613
15. Juli 202298,1298,7297,5097,9897,98271.263
14. Juli 202298,5898,9697,1897,8497,84248.121
13. Juli 202297,8299,1296,9098,7698,76224.137
12. Juli 202298,1298,1298,1298,1298,12-
11. Juli 202298,4899,2897,7698,1298,12233.351
08. Juli 202299,5099,6697,4098,9498,94256.274
07. Juli 2022101,55101,7598,3099,3099,30523.521
06. Juli 202299,52101,3098,96100,70100,70348.413
05. Juli 202299,48100,0598,2498,7698,76342.550
04. Juli 202298,5899,5098,5699,2099,20205.863
01. Juli 202296,9299,0495,9498,3098,30374.628
30. Juni 202297,7297,8896,8497,4897,48431.666
29. Juni 202297,2898,7896,1498,5698,56280.027
28. Juni 202298,4699,0097,4297,8697,86334.672
27. Juni 202298,7499,2698,1698,6298,62246.097
24. Juni 202297,4898,7296,7697,9897,98326.421
23. Juni 202295,3097,0695,0096,6896,68502.331
22. Juni 202293,7695,6693,0695,2695,26419.458
21. Juni 202294,0094,9893,6694,0894,08339.216
20. Juni 202290,7494,0088,9493,5693,56503.300
17. Juni 202291,4092,6089,7289,7289,723.072.806
16. Juni 202293,3293,3290,5691,0291,02273.901
15. Juni 202294,0094,8693,4893,5093,50257.774
14. Juni 202297,5897,5893,0493,0493,04386.702
13. Juni 202297,0298,8096,8297,4097,40296.572
10. Juni 202298,2298,2295,8097,4897,48322.355
09. Juni 202294,64102,1594,2298,7298,72649.789
08. Juni 202296,0096,0094,4094,7894,78206.150
07. Juni 202296,3096,4294,7495,8295,82303.765
06. Juni 202296,6897,3496,0096,8496,84185.941
03. Juni 202295,3095,3095,3095,3095,30-
02. Juni 202295,3095,3095,3095,3095,30-
01. Juni 202297,0097,6895,2495,3095,30304.330
31. Mai 202296,3696,5695,2296,5296,52771.644
30. Mai 202294,8094,8094,8094,8094,80-
27. Mai 202294,8094,8094,8094,8094,80-
26. Mai 202295,0895,4094,6094,8094,80137.039
25. Mai 202295,3895,3895,3895,3895,38-
24. Mai 202294,6896,7894,6895,3895,38245.764
23. Mai 202294,6896,2494,2095,5295,52175.359
20. Mai 202293,6094,3693,0893,9293,92161.579
19. Mai 202295,1695,1695,1695,1695,16-
18. Mai 202295,7696,3894,9295,1695,16254.618
17. Mai 202296,3896,7295,6895,9095,90282.620
16. Mai 202295,2095,8694,3495,8295,82172.763
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...