Deutsche Märkte geschlossen

Bayer Aktiengesellschaft (BAYN.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
45,21-0,43 (-0,94%)
Börsenschluss: 5:42PM MESZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Sept. 202145,8446,0045,0645,2145,215.719.644
16. Sept. 202145,5546,2045,4645,6445,641.949.028
15. Sept. 202145,7545,9745,4145,4145,412.382.083
14. Sept. 202145,9246,1445,7645,9045,901.769.140
13. Sept. 202145,9546,5045,8545,9245,921.864.109
10. Sept. 202145,1046,0045,1045,7845,782.733.363
09. Sept. 202146,3146,3544,6645,5345,534.477.229
08. Sept. 2021------
07. Sept. 202147,7747,8147,2947,3947,391.581.965
06. Sept. 2021------
03. Sept. 202147,8248,1047,1047,4747,471.854.833
02. Sept. 202147,3247,7447,2447,6947,691.379.207
01. Sept. 202147,4048,1747,2347,2747,272.621.340
31. Aug. 202147,1547,4946,9247,1547,152.858.423
30. Aug. 202147,3947,4047,0647,1447,141.088.525
27. Aug. 202147,2847,4347,0147,3147,311.068.979
26. Aug. 202147,5247,6146,9547,3447,341.960.640
25. Aug. 202147,9948,2447,6547,7747,771.603.747
24. Aug. 202147,8848,2147,7448,0548,051.653.859
23. Aug. 202147,7447,9047,4447,7947,791.569.913
20. Aug. 202147,5347,5346,8547,4147,412.566.851
19. Aug. 202147,3847,7647,1147,6547,652.457.124
18. Aug. 202147,9248,0447,5347,9247,921.975.820
17. Aug. 202147,6348,0347,2647,8647,861.841.355
16. Aug. 202147,7248,0047,4147,7647,762.118.188
13. Aug. 202148,1148,3047,6747,7947,792.526.703
12. Aug. 202147,1948,0847,1747,9747,972.894.116
11. Aug. 202147,3847,7647,1747,2947,292.720.152
10. Aug. 202146,9747,5746,6947,2947,293.400.191
09. Aug. 202147,2647,3846,4747,2147,212.876.188
06. Aug. 202146,7547,7946,3247,0247,026.781.173
05. Aug. 202149,1649,5446,0446,0446,0415.176.323
04. Aug. 202150,2850,3749,5049,8349,832.505.219
03. Aug. 202150,5450,6749,8750,1150,112.388.143
02. Aug. 202150,5050,8350,2650,5150,511.800.973
30. Juli 202150,5150,8450,2950,2950,292.977.898
29. Juli 202150,5351,7050,3451,1651,163.942.167
28. Juli 202150,2050,7250,0250,5250,522.267.336
27. Juli 202151,1951,2449,9950,4550,452.741.719
26. Juli 202151,1251,5450,7051,3751,371.494.920
23. Juli 202151,1151,4250,9451,2051,201.734.624
22. Juli 202151,1051,6450,8551,1351,131.555.488
21. Juli 202150,7551,4750,5051,0651,062.264.485
20. Juli 202149,7450,5849,6850,2150,212.647.199
19. Juli 202150,6450,6749,0149,4049,403.755.161
16. Juli 202150,4751,4050,4650,6750,672.397.331
15. Juli 202150,8950,8950,1050,5350,532.216.987
14. Juli 202150,5551,4350,4551,0051,002.214.266
13. Juli 202150,5050,7250,2150,6550,651.981.995
12. Juli 202150,5950,8150,1850,6750,672.211.517
09. Juli 202151,0051,3550,7150,8350,832.792.924
08. Juli 202150,5151,0649,8350,6050,603.747.138
07. Juli 202150,6951,0250,5450,9750,971.795.912
06. Juli 202151,4051,5250,5350,6850,682.193.925
05. Juli 202151,5051,5750,9651,4351,431.373.519
02. Juli 202151,9952,2051,3651,4751,471.603.678
01. Juli 202151,5052,6451,4751,9351,932.437.205
30. Juni 202151,4251,8050,8751,2151,212.393.813
29. Juni 202151,5052,0451,3751,6351,631.589.632
28. Juni 2021------
25. Juni 2021------
24. Juni 2021------
23. Juni 2021------
22. Juni 2021------
21. Juni 202152,5052,6951,4152,1952,193.286.683
18. Juni 202153,3953,5152,6052,7552,755.761.530
17. Juni 202152,8553,8152,7553,4753,472.393.429
16. Juni 202153,5954,0053,2153,2653,262.277.694
15. Juni 202153,5153,8453,1553,6153,611.703.725
14. Juni 202153,4853,8053,1953,2153,211.776.133
11. Juni 202153,2653,7752,9353,4753,471.967.469
10. Juni 202153,0653,3952,7753,1253,122.046.017
09. Juni 202152,7753,1452,1253,0153,012.455.740
08. Juni 202152,8653,4052,7452,7452,742.470.159
07. Juni 202152,6153,0852,5352,9552,952.390.685
04. Juni 202152,5752,6752,2252,6652,662.126.994
03. Juni 202151,9252,6551,4752,3452,342.145.585
02. Juni 202151,4852,3751,4552,0452,042.766.442
01. Juni 202151,6852,2551,2951,4751,472.657.054
31. Mai 202152,2052,2751,2151,4851,483.085.645
28. Mai 202152,2952,6152,1552,2452,243.238.094
27. Mai 202153,6853,6852,0752,2052,209.042.176
26. Mai 202155,2755,6254,9054,9754,971.639.710
25. Mai 202156,3956,4055,2655,2655,262.439.622
21. Mai 202155,7856,0555,5655,9955,992.924.304
20. Mai 202155,4855,8554,9355,7255,722.962.660
19. Mai 202156,0056,4254,7755,6755,673.713.649
18. Mai 202156,8957,3356,2456,3256,322.531.813
17. Mai 202156,1357,0255,2656,7756,773.631.003
14. Mai 202157,6557,7356,3157,0657,062.938.241
13. Mai 202156,7557,1055,8257,0857,083.530.206
12. Mai 202153,9557,3953,6457,3057,308.277.621
11. Mai 202154,1754,3452,9053,4353,433.054.070
10. Mai 202154,0554,6453,9354,3754,371.898.823
07. Mai 202154,0054,1653,5054,1354,132.178.910
06. Mai 202153,5054,2653,4153,9153,912.618.671
05. Mai 202152,6953,5952,6753,4953,492.530.906
04. Mai 202153,5053,8452,1852,3852,383.703.167
03. Mai 202154,0154,1253,0453,5753,572.300.564
30. Apr. 202153,4954,4053,3653,8253,823.838.529
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...