Deutsche Märkte öffnen in 7 Stunden 45 Minuten

Bayer Aktiengesellschaft (BAYN.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
54,84-0,19 (-0,35%)
Börsenschluss: 05:35PM CET
Zeitraum:
05. Dez. 2021 - 05. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 202255,0755,2654,1654,8454,842.184.541
01. Dez. 202255,2555,5754,3055,0355,031.927.690
30. Nov. 202256,0456,2555,1855,3855,384.165.305
29. Nov. 202255,8056,3955,4155,9655,961.668.243
28. Nov. 202255,4855,9155,2055,7555,751.872.633
25. Nov. 202255,6555,8055,1755,4555,45-
24. Nov. 202254,5055,6254,4755,5155,511.744.348
23. Nov. 202254,9655,3354,3754,4954,491.862.807
22. Nov. 202254,2955,1354,2954,6154,612.067.401
21. Nov. 202253,4854,5653,4854,4054,401.821.316
18. Nov. 202252,7953,9452,7953,7953,793.460.506
17. Nov. 202252,7752,7751,7652,5352,531.647.556
16. Nov. 202253,4053,8752,5552,6252,622.573.663
15. Nov. 202251,5053,7151,5053,4253,423.906.364
14. Nov. 202250,1751,9949,9651,3251,322.890.597
11. Nov. 202251,2351,3650,1750,1950,194.270.279
10. Nov. 202250,1251,9449,9351,4151,41-
09. Nov. 202251,1351,5149,5550,2650,265.763.390
08. Nov. 202254,2354,3551,2251,7051,705.620.757
07. Nov. 202253,7854,6353,6054,2854,281.850.537
04. Nov. 202253,4054,3553,1553,8853,882.096.827
03. Nov. 202253,1553,6252,4753,0753,071.458.818
02. Nov. 202254,0154,1253,1653,4153,411.476.862
01. Nov. 202253,8554,0953,4753,8653,861.462.477
31. Okt. 202252,8653,4452,7053,2253,221.294.848
28. Okt. 202251,7553,1251,7552,7052,701.793.762
27. Okt. 202251,6352,2751,6152,0852,081.653.514
26. Okt. 202250,9152,0450,8751,7851,781.766.250
25. Okt. 202251,8551,8850,5450,8750,871.733.522
24. Okt. 202250,1951,3450,0751,0051,001.678.037
21. Okt. 202249,5350,3649,1350,0050,002.516.317
20. Okt. 202249,5550,0749,0149,8049,801.649.427
19. Okt. 202249,9450,1149,4049,7549,751.593.739
18. Okt. 202250,5050,6849,6549,7449,741.826.716
17. Okt. 202248,8150,3448,6250,2250,221.569.333
14. Okt. 202249,7949,9048,8249,0049,002.431.375
13. Okt. 202249,0449,8848,5449,7949,792.456.442
12. Okt. 202248,5849,6548,4749,1949,192.945.408
11. Okt. 202247,3848,4247,2648,4248,421.846.434
10. Okt. 202247,1047,8247,0447,5347,532.130.813
07. Okt. 202247,5148,2047,3147,4247,422.345.429
06. Okt. 202248,7848,8547,6747,7147,711.771.630
05. Okt. 202249,0349,3348,6048,6548,652.265.672
04. Okt. 202248,7648,9048,2448,6548,653.181.766
03. Okt. 202247,0748,0946,7047,9647,961.670.533
30. Sept. 202248,0948,5747,0347,4247,423.141.744
29. Sept. 202248,0148,2147,1947,7247,722.650.625
28. Sept. 202247,5748,1947,0148,1948,192.961.208
27. Sept. 202248,9049,3848,1648,2648,262.427.323
26. Sept. 202249,8049,8348,3148,3748,373.191.043
23. Sept. 202251,7651,7649,4349,5849,582.994.304
22. Sept. 202251,5052,3451,4551,5051,502.016.895
21. Sept. 202251,6552,3751,5952,1552,151.500.256
20. Sept. 202252,7053,0451,9252,0852,081.691.902
19. Sept. 202251,9952,8051,5652,4252,421.301.283
16. Sept. 202252,9453,1952,0552,2952,294.445.433
15. Sept. 202253,6954,2153,0153,1253,122.221.686
14. Sept. 202253,5554,5953,5053,7353,732.076.536
13. Sept. 202254,0955,9453,7853,8653,86-
12. Sept. 202253,0054,2952,7054,0954,091.970.486
09. Sept. 202252,3153,2852,2552,8752,872.320.655
08. Sept. 202251,4052,0050,2251,9151,913.547.177
07. Sept. 202251,0951,4650,6651,0651,062.429.549
06. Sept. 202252,0152,1951,1651,5151,511.930.233
05. Sept. 202251,1852,0551,0151,8151,811.587.137
02. Sept. 202251,7552,6651,2552,6352,632.664.322
01. Sept. 202251,7951,9150,7251,1851,182.478.227
31. Aug. 202251,9952,6051,5952,6052,604.171.490
30. Aug. 202251,4053,2251,3851,8651,863.280.969
29. Aug. 202252,5852,7850,3151,0751,074.422.188
26. Aug. 202254,6455,1253,7053,7053,702.385.448
25. Aug. 202253,7354,6553,7054,5554,552.142.222
24. Aug. 202253,4953,8052,4953,4753,471.691.847
23. Aug. 202253,1354,1353,1253,4953,492.310.282
22. Aug. 202254,3954,4853,1753,4153,412.183.149
19. Aug. 202253,6954,4753,1454,4054,402.960.907
18. Aug. 202253,4454,0653,2154,0654,061.734.162
17. Aug. 202254,4254,4653,2653,3753,371.827.257
16. Aug. 202253,7655,0053,7254,3054,302.410.144
15. Aug. 202254,0354,6453,3553,5653,562.133.153
12. Aug. 202251,8154,2951,8154,1554,154.532.250
11. Aug. 202252,2052,4051,3651,6851,682.319.226
10. Aug. 202252,2952,6851,7551,9051,902.240.622
09. Aug. 202252,9553,0551,8252,1652,163.255.300
08. Aug. 202253,5153,6051,7452,9552,955.017.442
05. Aug. 202256,9057,0453,2653,2853,286.106.060
04. Aug. 202259,0559,4156,5257,2857,283.383.752
03. Aug. 202258,0158,7657,4758,7658,762.004.701
02. Aug. 202256,5358,1456,4758,0058,002.388.667
01. Aug. 202256,9757,5056,6156,7256,721.741.557
29. Juli 202257,2557,3356,8757,0057,002.585.670
28. Juli 202257,2957,3956,4657,0057,002.410.070
27. Juli 202257,8458,0556,8757,0257,021.962.430
26. Juli 202258,0358,4357,1357,6957,691.383.446
25. Juli 202256,6257,9956,6257,6957,691.418.004
22. Juli 202257,2157,4256,6256,7956,791.615.281
21. Juli 202258,6159,1057,1357,4057,403.192.496
20. Juli 202258,5059,3658,3458,8458,842.622.082
19. Juli 202255,0959,0055,0258,0758,073.225.844
18. Juli 202255,9056,1155,1455,4355,431.774.354
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...