Deutsche Märkte öffnen in 1 Stunde 18 Minute
Nikkei 225
35.425,89 -733,27 (-2,03%) Dow Jones 30
40.736,96 -92,63 (-0,23%) Bitcoin EUR
50.891,55 -573,23 (-1,11%) XRP EUR
0,48 -0,00 (-0,77%) Nasdaq Compositive
17.025,88 +141,28 (+0,84%) S&P 500
5.495,52 +24,47 (+0,45%)
Bayer Aktiengesellschaft (BAYN.DE)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:44PM CEST
Zeitraum:
11. Sept. 2023 - 11. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 10. Sept. 2024 | 28,60 | 28,65 | 27,50 | 27,61 | 27,61 | 3.067.058 |
| 09. Sept. 2024 | 29,05 | 29,25 | 28,55 | 28,68 | 28,68 | 2.466.824 |
| 06. Sept. 2024 | 29,29 | 29,89 | 28,91 | 28,91 | 28,91 | 4.195.017 |
| 05. Sept. 2024 | 27,86 | 29,49 | 27,74 | 28,98 | 28,98 | 4.764.490 |
| 04. Sept. 2024 | 27,64 | 28,01 | 27,38 | 27,89 | 27,89 | 1.976.412 |
| 03. Sept. 2024 | 28,21 | 28,30 | 27,69 | 27,81 | 27,81 | 2.732.336 |
| 02. Sept. 2024 | 28,22 | 28,25 | 27,74 | 28,03 | 28,03 | 1.835.813 |
| 30. Aug. 2024 | 27,85 | 28,07 | 27,80 | 27,86 | 27,86 | 2.217.316 |
| 29. Aug. 2024 | 27,67 | 28,30 | 27,61 | 27,81 | 27,81 | 2.190.009 |
| 28. Aug. 2024 | 27,66 | 27,70 | 27,32 | 27,61 | 27,61 | 1.780.919 |
| 27. Aug. 2024 | 27,55 | 27,72 | 27,45 | 27,54 | 27,54 | 1.728.988 |
| 26. Aug. 2024 | 27,90 | 27,90 | 27,51 | 27,56 | 27,56 | 1.244.383 |
| 23. Aug. 2024 | 27,84 | 28,02 | 27,69 | 27,86 | 27,86 | 1.624.540 |
| 22. Aug. 2024 | 28,01 | 28,08 | 27,67 | 27,71 | 27,71 | 1.809.296 |
| 21. Aug. 2024 | 28,11 | 28,32 | 27,95 | 28,11 | 28,11 | 1.791.358 |
| 20. Aug. 2024 | 28,94 | 28,98 | 28,16 | 28,27 | 28,27 | 3.171.433 |
| 19. Aug. 2024 | 29,27 | 29,56 | 28,94 | 29,08 | 29,08 | 2.729.212 |
| 16. Aug. 2024 | 27,20 | 29,74 | 27,20 | 29,00 | 29,00 | 12.456.644 |
| 15. Aug. 2024 | 25,99 | 26,27 | 25,89 | 26,27 | 26,27 | 2.528.923 |
| 14. Aug. 2024 | 26,05 | 26,19 | 25,69 | 25,83 | 25,83 | 1.613.179 |
| 13. Aug. 2024 | 26,05 | 26,12 | 25,70 | 25,99 | 25,99 | 1.694.580 |
| 12. Aug. 2024 | 26,00 | 26,28 | 25,81 | 25,96 | 25,96 | 1.534.395 |
| 09. Aug. 2024 | 26,32 | 26,42 | 25,60 | 25,97 | 25,97 | 2.110.546 |
| 08. Aug. 2024 | 26,00 | 26,44 | 25,89 | 26,35 | 26,35 | 2.404.091 |
| 07. Aug. 2024 | 25,65 | 26,33 | 25,34 | 26,11 | 26,11 | 3.276.214 |
| 06. Aug. 2024 | 26,65 | 27,32 | 25,32 | 25,32 | 25,32 | 7.238.309 |
| 05. Aug. 2024 | 27,20 | 27,65 | 26,68 | 26,94 | 26,94 | 5.083.343 |
| 02. Aug. 2024 | 27,16 | 27,92 | 27,07 | 27,35 | 27,35 | 2.918.202 |
| 01. Aug. 2024 | 27,18 | 27,50 | 27,13 | 27,27 | 27,27 | 2.094.651 |
| 31. Juli 2024 | 27,78 | 28,07 | 27,41 | 27,50 | 27,50 | 2.882.955 |
| 30. Juli 2024 | 27,51 | 27,80 | 27,26 | 27,60 | 27,60 | 2.369.288 |
| 29. Juli 2024 | 27,74 | 27,88 | 27,30 | 27,43 | 27,43 | 1.874.230 |
| 26. Juli 2024 | 27,56 | 27,60 | 27,18 | 27,47 | 27,47 | 2.472.083 |
| 25. Juli 2024 | 27,05 | 27,73 | 26,89 | 27,53 | 27,53 | 3.542.217 |
| 24. Juli 2024 | 26,57 | 27,13 | 26,25 | 26,98 | 26,98 | 3.055.122 |
| 23. Juli 2024 | 27,14 | 27,31 | 26,89 | 26,97 | 26,97 | 2.614.550 |
| 22. Juli 2024 | 26,50 | 27,40 | 26,47 | 27,31 | 27,31 | 4.283.967 |
| 19. Juli 2024 | 26,67 | 26,69 | 26,13 | 26,26 | 26,26 | 3.696.101 |
| 18. Juli 2024 | 26,93 | 27,30 | 26,79 | 26,97 | 26,97 | 2.709.990 |
| 17. Juli 2024 | 26,10 | 26,79 | 25,85 | 26,68 | 26,68 | 2.975.049 |
| 16. Juli 2024 | 26,03 | 26,33 | 25,84 | 26,06 | 26,06 | 2.746.880 |
| 15. Juli 2024 | 26,77 | 26,80 | 26,33 | 26,39 | 26,39 | 2.313.227 |
| 12. Juli 2024 | 26,90 | 27,05 | 26,50 | 26,93 | 26,93 | 3.192.136 |
| 11. Juli 2024 | 26,63 | 26,90 | 26,36 | 26,64 | 26,64 | 3.450.070 |
| 10. Juli 2024 | 25,41 | 26,16 | 25,30 | 26,13 | 26,13 | 3.232.553 |
| 09. Juli 2024 | 25,88 | 25,97 | 25,35 | 25,35 | 25,35 | 3.471.125 |
| 08. Juli 2024 | 25,99 | 26,38 | 25,83 | 26,06 | 26,06 | 1.889.845 |
| 05. Juli 2024 | 26,29 | 26,61 | 25,98 | 26,17 | 26,17 | 1.721.022 |
| 04. Juli 2024 | 26,14 | 26,42 | 26,05 | 26,20 | 26,20 | 1.199.233 |
| 03. Juli 2024 | 25,97 | 26,36 | 25,82 | 26,23 | 26,23 | 2.303.105 |
| 02. Juli 2024 | 26,00 | 26,21 | 25,02 | 25,85 | 25,85 | 5.166.449 |
| 01. Juli 2024 | 26,89 | 26,94 | 26,04 | 26,17 | 26,17 | 2.693.442 |
| 28. Juni 2024 | 26,18 | 26,64 | 26,14 | 26,38 | 26,38 | 2.907.526 |
| 27. Juni 2024 | 25,95 | 26,22 | 25,81 | 26,11 | 26,11 | 1.927.557 |
| 26. Juni 2024 | 26,20 | 26,31 | 25,78 | 25,99 | 25,99 | 1.743.278 |
| 25. Juni 2024 | 26,75 | 26,93 | 25,99 | 26,15 | 26,15 | 3.314.177 |
| 24. Juni 2024 | 26,03 | 26,75 | 25,97 | 26,66 | 26,66 | 2.573.428 |
| 21. Juni 2024 | 25,98 | 26,13 | 25,80 | 26,00 | 26,00 | 5.139.578 |
| 20. Juni 2024 | 25,58 | 26,09 | 25,46 | 26,00 | 26,00 | 3.094.201 |
| 19. Juni 2024 | 26,00 | 26,06 | 25,62 | 25,62 | 25,62 | 2.382.855 |
| 18. Juni 2024 | 26,22 | 26,41 | 26,08 | 26,14 | 26,14 | 1.921.933 |
| 17. Juni 2024 | 27,06 | 27,06 | 25,99 | 26,13 | 26,13 | 5.256.198 |
| 14. Juni 2024 | 27,40 | 27,72 | 27,02 | 27,07 | 27,07 | 2.631.174 |
| 13. Juni 2024 | 27,73 | 27,82 | 26,92 | 27,34 | 27,34 | 4.481.855 |
| 12. Juni 2024 | 27,17 | 28,08 | 27,17 | 27,83 | 27,83 | 3.027.123 |
| 11. Juni 2024 | 27,49 | 27,56 | 26,88 | 27,08 | 27,08 | 2.829.421 |
| 10. Juni 2024 | 27,90 | 27,97 | 27,42 | 27,48 | 27,48 | 2.698.037 |
| 07. Juni 2024 | 28,25 | 28,38 | 27,75 | 28,09 | 28,09 | 2.672.879 |
| 06. Juni 2024 | 28,45 | 28,59 | 27,93 | 28,39 | 28,39 | 2.690.304 |
| 05. Juni 2024 | 28,90 | 29,15 | 28,33 | 28,59 | 28,59 | 3.985.730 |
| 04. Juni 2024 | 28,78 | 29,28 | 28,20 | 28,33 | 28,33 | 3.399.279 |
| 03. Juni 2024 | 28,28 | 28,73 | 28,04 | 28,63 | 28,63 | 2.552.917 |
| 31. Mai 2024 | 28,13 | 28,31 | 27,85 | 28,24 | 28,24 | 5.104.857 |
| 30. Mai 2024 | 27,00 | 28,17 | 26,92 | 28,06 | 28,06 | 3.871.814 |
| 29. Mai 2024 | 27,62 | 27,65 | 26,92 | 26,92 | 26,92 | 4.090.346 |
| 28. Mai 2024 | 28,23 | 28,34 | 27,54 | 27,80 | 27,80 | 3.407.151 |
| 27. Mai 2024 | 27,50 | 28,37 | 27,49 | 28,27 | 28,27 | 2.309.474 |
| 24. Mai 2024 | 27,50 | 27,68 | 27,09 | 27,63 | 27,63 | 2.748.973 |
| 23. Mai 2024 | 28,23 | 28,50 | 27,58 | 27,58 | 27,58 | 3.579.724 |
| 22. Mai 2024 | 28,15 | 28,41 | 27,86 | 28,40 | 28,40 | 2.813.470 |
| 21. Mai 2024 | 28,55 | 28,61 | 27,93 | 28,32 | 28,32 | 3.221.103 |
| 20. Mai 2024 | 28,85 | 28,96 | 28,59 | 28,67 | 28,67 | 1.420.239 |
| 17. Mai 2024 | 28,70 | 29,10 | 28,48 | 28,58 | 28,58 | 2.757.036 |
| 16. Mai 2024 | 29,50 | 29,84 | 28,50 | 28,65 | 28,65 | 4.713.509 |
| 15. Mai 2024 | 29,00 | 29,55 | 28,41 | 29,33 | 29,33 | 3.645.309 |
| 14. Mai 2024 | 29,61 | 30,41 | 28,93 | 29,22 | 29,22 | 7.096.306 |
| 13. Mai 2024 | 29,00 | 29,52 | 28,99 | 29,38 | 29,38 | 3.538.582 |
| 10. Mai 2024 | 28,81 | 29,26 | 28,79 | 28,95 | 28,95 | 3.655.535 |
| 09. Mai 2024 | 28,40 | 28,82 | 28,26 | 28,69 | 28,69 | 1.997.631 |
| 08. Mai 2024 | 28,54 | 28,74 | 28,25 | 28,48 | 28,48 | 2.244.692 |
| 07. Mai 2024 | 28,11 | 28,66 | 28,04 | 28,49 | 28,49 | 3.346.510 |
| 06. Mai 2024 | 28,10 | 28,37 | 27,92 | 28,06 | 28,06 | 1.803.823 |
| 03. Mai 2024 | 28,26 | 28,49 | 27,81 | 28,02 | 28,02 | 2.582.716 |
| 02. Mai 2024 | 28,01 | 28,82 | 27,99 | 28,13 | 28,13 | 5.554.757 |
| 30. Apr. 2024 | 27,60 | 27,75 | 27,28 | 27,35 | 27,35 | 3.426.001 |
| 29. Apr. 2024 | 27,52 | 27,68 | 27,27 | 27,59 | 27,59 | 2.430.613 |
| 29. Apr. 2024 | 0.11 Dividende | |||||
| 26. Apr. 2024 | 27,05 | 27,58 | 26,97 | 27,40 | 27,29 | 4.690.278 |
| 25. Apr. 2024 | 27,08 | 27,51 | 26,87 | 26,90 | 26,79 | 3.533.816 |
| 24. Apr. 2024 | 27,25 | 27,38 | 26,88 | 26,97 | 26,86 | 2.710.724 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
