Deutsche Märkte geschlossen

Bayer Aktiengesellschaft (BAYN.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
47,72-0,47 (-0,98%)
Börsenschluss: 05:35PM CEST
Zeitraum:
29. Sept. 2021 - 29. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
15. Juli 202254,4055,7354,3555,6355,632.561.043
14. Juli 202256,0556,2154,2354,4254,422.446.842
13. Juli 202255,9456,3354,7556,1556,152.304.607
12. Juli 202256,1556,1556,1556,1556,15-
11. Juli 202257,1057,2556,0856,1556,152.109.888
08. Juli 202256,3458,0856,1857,8357,832.550.293
07. Juli 202256,7457,0456,1156,5956,592.077.345
06. Juli 202255,9857,0355,8856,1956,192.354.615
05. Juli 202257,3457,4255,2355,5255,523.472.768
04. Juli 202257,9458,0856,9557,2457,241.710.426
01. Juli 202256,3657,4255,7557,3557,352.173.516
30. Juni 202257,3057,8356,3256,7256,723.198.388
29. Juni 202259,4159,8457,3557,6257,623.447.646
28. Juni 202259,6860,4459,3960,2360,232.795.521
27. Juni 202257,1059,6757,1059,4059,404.001.268
24. Juni 202258,6558,8956,7257,7957,795.321.307
23. Juni 202260,8360,9058,5458,5458,543.993.698
22. Juni 202261,1561,4659,0460,7460,744.196.714
21. Juni 202263,7064,3760,3662,0662,066.229.104
20. Juni 202262,8963,6062,2863,3663,362.470.178
17. Juni 202261,7562,9760,7762,5562,557.095.172
16. Juni 202263,4363,5761,5461,7561,753.008.124
15. Juni 202263,8064,5362,7263,5463,542.960.355
14. Juni 202263,8464,6163,0163,6163,613.514.211
13. Juni 202262,7563,9662,7563,4763,473.889.793
10. Juni 202266,0466,1663,2763,5663,563.461.306
09. Juni 202265,7166,2165,3065,3965,392.223.991
08. Juni 202266,5866,7365,7165,8765,872.415.634
07. Juni 202266,3266,7664,9165,9265,922.620.109
06. Juni 202266,3167,2465,8366,6866,681.810.759
03. Juni 202265,8666,1265,3766,1266,121.503.071
02. Juni 202266,7466,7466,7466,7466,74-
01. Juni 202266,6467,4966,6066,7466,743.014.488
31. Mai 202266,3267,0866,2166,5866,583.810.150
30. Mai 202265,9065,9065,9065,9065,90-
27. Mai 202265,9065,9065,9065,9065,90-
26. Mai 202264,4865,9864,3765,9065,903.149.253
25. Mai 202263,2963,2963,2963,2963,29-
24. Mai 202263,8964,3163,2963,2963,292.582.622
23. Mai 202264,4064,5463,7664,4764,472.202.703
20. Mai 202263,7364,5563,6963,7463,742.625.237
19. Mai 202263,2363,7463,0163,4063,402.747.497
18. Mai 202264,1564,4863,7163,8063,802.419.105
17. Mai 202264,1064,1263,1764,1264,123.130.456
16. Mai 202261,5063,2160,7863,2163,213.566.730
13. Mai 202260,4060,4060,4060,4060,40-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...