La bourse est fermée

Beiersdorf Aktiengesellschaft (BEI.DE)

XETRA - XETRA Prix différé. Devise en EUR
Ajouter à la liste dynamique
134,95-0,70 (-0,52 %)
À la clôture : 05:35PM CET
Durée:
29 mars 2023 - 29 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 2024135,85136,00134,75134,95134,95224 839
27 mars 2024134,75136,55134,75135,65135,65243 705
26 mars 2024133,05134,65132,85134,25134,25242 646
25 mars 2024132,85134,05132,75133,20133,20166 728
22 mars 2024132,90134,05132,85133,00133,00234 936
21 mars 2024133,00133,25131,70132,75132,75194 137
20 mars 2024133,60133,60132,20133,10133,10211 457
19 mars 2024133,30133,65132,15133,50133,50245 525
18 mars 2024134,00134,75133,30133,50133,50191 276
15 mars 2024135,35135,35133,25134,05134,05508 397
14 mars 2024136,80137,00134,20135,20135,20280 529
13 mars 2024135,80136,95135,55136,65136,65226 552
12 mars 2024136,20136,35134,40135,75135,75134 841
11 mars 2024135,00136,30134,95135,90135,90205 760
08 mars 2024133,40135,05133,00135,05135,05295 813
07 mars 2024131,70133,00130,45132,90132,90179 299
06 mars 2024131,60132,40130,20131,85131,85337 461
05 mars 2024132,45133,35131,20131,65131,65230 158
04 mars 2024132,40133,10131,70133,05133,05201 286
01 mars 2024132,45133,65131,85132,70132,70392 914
29 févr. 2024130,70134,45129,30132,55132,55964 393
28 févr. 2024139,10139,40136,85137,70137,70265 884
27 févr. 2024141,35141,45138,60139,10139,10227 081
26 févr. 2024140,55141,65140,20140,95140,95198 445
23 févr. 2024141,00141,25139,85140,75140,75194 526
22 févr. 2024140,15141,10139,50140,60140,60201 525
21 févr. 2024138,80140,15138,15139,55139,55173 888
20 févr. 2024136,45139,55136,25139,05139,05283 030
19 févr. 2024136,85137,15135,80136,45136,45204 409
16 févr. 2024137,45138,00137,05137,25137,25335 409
15 févr. 2024136,95138,00136,55137,15137,15219 393
14 févr. 2024137,75138,30137,00137,25137,25232 117
13 févr. 2024138,60138,75137,20138,00138,00156 355
12 févr. 2024138,15138,80137,10138,55138,55157 286
09 févr. 2024137,90139,10136,80138,10138,10389 870
08 févr. 2024141,35142,05139,60140,10140,10194 743
07 févr. 2024141,50143,15140,65140,95140,95181 246
06 févr. 2024140,85143,90140,30141,70141,70301 468
05 févr. 2024135,10141,00134,65140,45140,45391 015
02 févr. 2024136,75136,95134,85135,10135,10117 216
01 févr. 2024136,20136,40135,15136,25136,25135 403
31 janv. 2024136,20136,85135,80135,85135,85147 358
30 janv. 2024135,70136,85134,60136,00136,00188 970
29 janv. 2024133,70135,75133,50135,60135,60188 616
26 janv. 2024133,40134,60133,15134,15134,15146 048
25 janv. 2024132,25133,25131,90133,15133,15141 303
24 janv. 2024134,65134,80132,25132,40132,40169 031
23 janv. 2024135,50135,50133,00134,60134,60166 346
22 janv. 2024135,75135,80134,75135,20135,2078 096
19 janv. 2024134,90135,50134,45135,00135,00152 452
18 janv. 2024134,30134,80133,05134,80134,80201 201
17 janv. 2024133,35134,25132,45134,25134,25227 674
16 janv. 2024133,50135,30132,95134,40134,40151 111
15 janv. 2024138,25138,35134,25134,25134,25233 308
12 janv. 2024138,60139,55138,10138,15138,15202 663
11 janv. 2024138,25139,05137,70138,10138,10164 357
10 janv. 2024137,35138,05136,15138,05138,05160 505
09 janv. 2024135,90137,10135,60136,95136,95122 442
08 janv. 2024134,10135,65134,05135,65135,6594 354
05 janv. 2024134,35134,65133,45134,00134,00165 493
04 janv. 2024134,80135,05134,00135,05135,05120 273
03 janv. 2024134,85136,10134,70135,30135,30191 170
02 janv. 2024136,00136,15134,55135,00135,00127 940
29 déc. 2023135,30135,70135,00135,70135,7084 270
28 déc. 2023134,90135,25134,45135,00135,0089 186
27 déc. 2023135,00135,10133,75134,60134,6074 588
22 déc. 2023134,10134,95133,80134,90134,90124 322
21 déc. 2023134,65135,60134,00134,35134,35146 482
20 déc. 2023134,25135,05133,90134,75134,75184 465
19 déc. 2023134,00135,15133,45134,25134,25251 270
18 déc. 2023133,20134,20132,90134,20134,20162 066
15 déc. 2023133,00133,30131,50133,05133,05513 375
14 déc. 2023136,95137,10132,25132,95132,95485 374
13 déc. 2023135,10136,85134,95135,85135,85347 612
12 déc. 2023133,70135,25133,70135,05135,05268 833
11 déc. 2023131,85133,50131,65133,20133,20213 212
08 déc. 2023132,05132,70131,00132,50132,50169 950
07 déc. 2023132,00132,40131,40131,85131,85201 937
06 déc. 2023130,95132,20130,35131,75131,75203 540
05 déc. 2023130,50131,35130,25131,10131,10220 024
04 déc. 2023129,50130,80129,05130,30130,30110 765
01 déc. 2023129,10129,75128,65129,75129,75162 237
30 nov. 2023129,05129,20128,20128,70128,70630 275
29 nov. 2023129,65130,00128,55129,15129,15145 459
28 nov. 2023128,70129,45128,15129,45129,45158 254
27 nov. 2023128,60130,10128,60128,95128,95155 877
24 nov. 2023128,05128,55127,30128,40128,40-
23 nov. 2023127,95128,55127,40127,90127,90100 541
22 nov. 2023125,90128,10125,85127,65127,65234 691
21 nov. 2023123,35125,50123,35125,40125,40158 366
20 nov. 2023124,60124,90123,35123,45123,45210 467
17 nov. 2023124,95125,70124,25124,65124,65204 347
16 nov. 2023124,75125,40124,10124,85124,85208 601
15 nov. 2023125,40125,80124,15124,70124,70171 124
14 nov. 2023123,25125,80123,15125,40125,40251 095
13 nov. 2023123,70123,70122,40123,30123,30207 093
10 nov. 2023123,20124,10122,95123,70123,70193 569
09 nov. 2023123,05124,10122,95123,45123,45222 958
08 nov. 2023122,65123,85122,00123,40123,40186 838
07 nov. 2023122,60123,45122,35122,65122,65166 319
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...