Deutsche Märkte öffnen in 3 Stunden 21 Minuten

Bayer Aktiengesellschaft (BAYN.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
56,68-0,12 (-0,21%)
Börsenschluss: 05:41PM CET
Zeitraum:
06. Feb. 2022 - 06. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Feb. 2023------
03. Feb. 202356,7456,9656,4156,6856,681.972.317
02. Feb. 202356,6557,0556,0956,8056,802.305.919
01. Feb. 202357,0557,1056,2656,5056,502.263.612
31. Jan. 202356,8557,0056,0357,0057,002.169.496
30. Jan. 202356,2857,2556,2856,9056,901.996.770
27. Jan. 202356,0456,0456,0456,0456,04-
26. Jan. 202355,9056,2655,6756,0456,041.774.988
25. Jan. 202355,4755,6955,1055,4855,481.634.294
24. Jan. 202356,0056,0255,2155,5255,521.698.502
23. Jan. 202356,6456,6855,6355,9655,961.670.144
20. Jan. 202356,0956,4855,8356,3956,392.173.507
19. Jan. 202356,0056,7955,4455,7255,722.593.212
18. Jan. 202357,0357,1356,0756,2856,282.443.283
17. Jan. 202357,4257,6956,7857,0157,012.365.118
16. Jan. 202357,8057,8757,1357,4457,441.479.439
13. Jan. 202356,5457,8056,4157,4157,413.875.890
12. Jan. 202356,2356,8455,8456,3856,383.386.501
11. Jan. 202355,1056,2854,7055,9155,915.435.157
10. Jan. 202351,5154,4551,3953,9653,965.039.098
09. Jan. 202350,7953,3250,5951,8651,864.945.513
06. Jan. 202349,4950,5749,3850,5550,552.108.143
05. Jan. 202349,4550,3849,3349,7649,762.330.820
04. Jan. 202349,3849,7649,0849,5349,533.050.559
03. Jan. 202348,7749,8148,7349,2249,222.241.087
02. Jan. 202348,5849,5148,4749,4949,491.400.857
30. Dez. 202249,1349,2848,3348,3348,331.085.279
29. Dez. 202248,6949,2448,5549,2449,241.303.740
28. Dez. 202248,6348,9848,3148,6748,671.327.402
27. Dez. 202248,9048,9748,3148,4948,491.296.816
23. Dez. 202248,4748,8148,3548,6248,621.465.833
22. Dez. 202249,1049,3648,3748,5548,551.991.801
21. Dez. 202249,3349,6348,7549,0149,012.421.742
20. Dez. 202248,7649,4948,5449,3749,372.745.130
19. Dez. 202248,6449,0948,6348,8148,812.310.033
16. Dez. 202250,3150,3848,4448,5648,569.213.424
15. Dez. 202251,9252,2750,4850,4850,483.413.536
14. Dez. 202252,2952,3851,4352,0552,053.136.941
13. Dez. 202252,3953,2052,2152,4552,452.341.650
12. Dez. 202252,5253,0152,3252,3252,321.868.196
09. Dez. 202252,8253,0552,3252,8852,881.885.140
08. Dez. 202252,9953,0152,2552,7352,732.064.612
07. Dez. 202252,8553,0752,4552,8052,801.997.961
06. Dez. 202253,0853,3552,7752,8952,891.862.121
05. Dez. 202254,1254,1853,0753,0953,093.062.782
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...