Bayer AG (BAYN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
2.580.710 |
0,23%
|
44,07
|
43,30
|
44,25
|
43,84
|
| 22/10/2026 |
1.240.410 |
-2,06%
|
44,32
|
43,59
|
44,35
|
43,74
|
| 21/10/2026 |
1.524.100 |
2,45%
|
43,58
|
43,28
|
44,81
|
44,66
|
| 20/10/2026 |
2.757.500 |
0,74%
|
43,22
|
43,13
|
43,77
|
43,59
|
| 19/10/2026 |
2.596.100 |
-1,88%
|
44,38
|
43,24
|
44,38
|
43,27
|
| 16/10/2026 |
2.560.800 |
-0,92%
|
44,33
|
44,05
|
45,29
|
44,10
|
| 15/10/2026 |
2.645.020 |
-1,04%
|
44,96
|
44,25
|
45,82
|
44,51
|
| 14/10/2026 |
2.723.600 |
1,79%
|
44,26
|
44,06
|
45,39
|
44,98
|
| 13/10/2026 |
2.754.400 |
1,14%
|
43,68
|
43,68
|
44,81
|
44,19
|
| 12/10/2026 |
2.772.000 |
0,00%
|
43,70
|
43,54
|
43,93
|
43,69
|
| 09/10/2026 |
2.700.100 |
1,77%
|
42,86
|
42,57
|
44,13
|
43,69
|
| 08/10/2026 |
2.807.610 |
-2,25%
|
43,77
|
42,52
|
43,91
|
42,93
|
| 07/10/2026 |
2.829.310 |
-0,68%
|
44,23
|
43,79
|
44,58
|
43,92
|
| 06/10/2026 |
2.756.600 |
0,43%
|
44,16
|
44,08
|
45,27
|
44,22
|
| 05/10/2026 |
2.919.400 |
-1,98%
|
44,92
|
43,66
|
45,09
|
44,03
|
| 02/10/2026 |
2.680.500 |
-0,69%
|
45,42
|
44,62
|
45,62
|
44,92
|
| 01/10/2026 |
2.513.010 |
-5,16%
|
47,68
|
45,15
|
47,70
|
45,23
|
| 30/09/2026 |
2.510.100 |
-2,59%
|
49,09
|
47,67
|
49,66
|
47,69
|
| 29/09/2026 |
2.594.400 |
-3,55%
|
50,66
|
48,56
|
50,76
|
48,96
|
| 28/09/2026 |
2.407.200 |
1,20%
|
49,92
|
49,79
|
50,96
|
50,76
|
| 25/09/2026 |
2.360.600 |
1,44%
|
49,60
|
49,21
|
50,34
|
50,16
|
| 24/09/2026 |
2.628.200 |
-0,06%
|
49,30
|
48,71
|
49,93
|
49,45
|
| 23/09/2026 |
2.630.100 |
0,32%
|
49,36
|
49,08
|
49,89
|
49,48
|
| 22/09/2026 |
2.612.100 |
0,74%
|
48,94
|
48,57
|
49,53
|
49,32
|
| 21/09/2026 |
2.662.000 |
2,49%
|
48,10
|
48,03
|
49,23
|
48,96
|
| 18/09/2026 |
2.456.200 |
-2,57%
|
49,10
|
47,65
|
49,10
|
47,77
|
| 17/09/2026 |
2.356.000 |
0,41%
|
48,99
|
48,71
|
49,60
|
49,03
|
| 16/09/2026 |
2.500.200 |
0,29%
|
48,79
|
48,43
|
49,39
|
48,83
|
| 15/09/2026 |
2.312.200 |
-1,06%
|
49,29
|
48,22
|
49,95
|
48,69
|
| 14/09/2026 |
2.455.090 |
2,22%
|
48,34
|
48,12
|
50,30
|
49,21
|
| 11/09/2026 |
2.226.000 |
-0,78%
|
48,79
|
47,78
|
48,93
|
48,14
|
| 10/09/2026 |
2.340.000 |
-1,14%
|
49,21
|
48,32
|
49,51
|
48,52
|
| 09/09/2026 |
2.154.200 |
-0,41%
|
49,20
|
48,87
|
49,62
|
49,08
|
| 08/09/2026 |
1.890.000 |
1,36%
|
48,62
|
48,50
|
49,35
|
49,28
|
| 07/09/2026 |
2.286.200 |
-0,39%
|
48,70
|
48,51
|
49,08
|
48,62
|
| 04/09/2026 |
2.386.100 |
-1,31%
|
49,44
|
48,52
|
49,56
|
48,81
|
| 03/09/2026 |
2.269.700 |
1,00%
|
49,07
|
48,67
|
50,06
|
49,46
|
| 02/09/2026 |
2.198.200 |
0,82%
|
48,70
|
48,53
|
49,34
|
48,97
|
| 01/09/2026 |
2.394.100 |
-0,76%
|
49,00
|
48,46
|
49,27
|
48,57
|
| 31/08/2026 |
2.394.000 |
0,58%
|
48,68
|
48,67
|
49,19
|
48,94
|
| 28/08/2026 |
2.220.000 |
0,60%
|
48,51
|
48,51
|
49,28
|
48,66
|
| 27/08/2026 |
2.210.100 |
-1,18%
|
48,91
|
48,25
|
49,08
|
48,37
|
| 26/08/2026 |
2.346.100 |
-0,47%
|
49,20
|
48,90
|
49,91
|
48,95
|
| 25/08/2026 |
2.296.100 |
1,93%
|
48,36
|
48,25
|
49,19
|
49,18
|
| 24/08/2026 |
2.262.200 |
0,58%
|
47,92
|
47,55
|
48,47
|
48,25
|
| 21/08/2026 |
2.216.000 |
-0,91%
|
48,48
|
47,43
|
48,53
|
47,97
|
| 20/08/2026 |
2.392.200 |
-1,61%
|
49,07
|
48,09
|
49,22
|
48,41
|
| 19/08/2026 |
2.232.000 |
1,13%
|
48,59
|
48,39
|
49,43
|
49,20
|
| 18/08/2026 |
2.405.100 |
2,03%
|
47,59
|
47,33
|
49,19
|
48,65
|
| 17/08/2026 |
2.133.900 |
-0,33%
|
47,79
|
47,51
|
48,06
|
47,68
|
| 14/08/2026 |
2.396.000 |
-0,54%
|
48,18
|
47,24
|
48,20
|
47,84
|
| 13/08/2026 |
2.166.000 |
0,17%
|
48,10
|
47,77
|
48,34
|
48,10
|
| 12/08/2026 |
2.368.100 |
-2,34%
|
49,06
|
47,77
|
49,06
|
48,02
|
| 11/08/2026 |
2.352.000 |
0,14%
|
49,08
|
48,57
|
49,38
|
49,17
|
| 10/08/2026 |
2.185.900 |
-1,31%
|
49,78
|
48,98
|
50,02
|
49,10
|
| 07/08/2026 |
2.221.100 |
0,89%
|
49,39
|
49,25
|
50,42
|
49,75
|
| 06/08/2026 |
2.277.800 |
0,04%
|
49,48
|
48,61
|
50,04
|
49,31
|
| 05/08/2026 |
2.199.000 |
2,28%
|
48,52
|
48,44
|
50,38
|
49,29
|
| 04/08/2026 |
2.304.100 |
1,54%
|
47,69
|
47,69
|
49,83
|
48,19
|
| 03/08/2026 |
2.235.400 |
-1,62%
|
48,60
|
46,98
|
48,64
|
47,46
|
| 31/07/2026 |
2.208.100 |
-0,39%
|
48,55
|
47,75
|
48,69
|
48,24
|
| 30/07/2026 |
1.998.900 |
2,15%
|
47,51
|
47,34
|
48,60
|
48,43
|
| 29/07/2026 |
2.134.200 |
0,83%
|
46,87
|
46,68
|
47,59
|
47,41
|
| 28/07/2026 |
1.987.210 |
-0,68%
|
47,19
|
46,77
|
47,39
|
47,02
|
| 27/07/2026 |
2.150.500 |
3,11%
|
46,20
|
46,20
|
47,68
|
47,34
|
| 24/07/2026 |
2.267.010 |
-0,13%
|
46,07
|
45,61
|
46,16
|
45,91
|
| 23/07/2026 |
2.341.100 |
-1,48%
|
46,70
|
45,88
|
46,70
|
45,97
|
| 22/07/2026 |
2.354.910 |
-1,75%
|
47,63
|
46,61
|
47,74
|
46,66
|
| 21/07/2026 |
2.199.100 |
1,21%
|
47,23
|
47,08
|
47,80
|
47,49
|
| 20/07/2026 |
2.324.400 |
-2,49%
|
48,20
|
46,64
|
48,22
|
46,92
|
| 17/07/2026 |
2.336.310 |
1,13%
|
47,49
|
46,87
|
48,45
|
48,12
|
| 16/07/2026 |
2.350.200 |
0,00%
|
47,53
|
47,17
|
47,79
|
47,58
|
| 15/07/2026 |
2.025.800 |
-2,66%
|
49,06
|
47,47
|
49,10
|
47,58
|
| 14/07/2026 |
2.188.200 |
-1,41%
|
49,60
|
48,76
|
50,18
|
48,88
|
| 13/07/2026 |
2.072.500 |
-1,12%
|
49,55
|
49,07
|
50,34
|
49,58
|
| 10/07/2026 |
2.114.000 |
-1,07%
|
50,50
|
49,54
|
51,94
|
50,14
|
| 09/07/2026 |
1.991.390 |
0,80%
|
50,12
|
49,88
|
51,08
|
50,68
|
| 08/07/2026 |
1.906.200 |
-0,75%
|
50,50
|
49,40
|
50,68
|
50,28
|
| 07/07/2026 |
1.766.300 |
-0,31%
|
50,82
|
50,34
|
51,66
|
50,66
|
| 06/07/2026 |
2.165.690 |
-4,55%
|
53,14
|
50,38
|
53,72
|
50,82
|
| 03/07/2026 |
2.027.900 |
0,57%
|
53,38
|
52,64
|
53,82
|
53,24
|
| 02/07/2026 |
2.108.190 |
8,42%
|
49,71
|
49,54
|
53,36
|
52,94
|
| 01/07/2026 |
2.262.000 |
1,50%
|
48,14
|
47,82
|
48,95
|
48,83
|
| 30/06/2026 |
2.446.500 |
5,18%
|
45,92
|
45,68
|
48,32
|
48,11
|
| 29/06/2026 |
2.388.800 |
-1,99%
|
46,79
|
45,28
|
47,43
|
45,74
|
| 26/06/2026 |
2.390.700 |
0,37%
|
46,31
|
45,89
|
47,55
|
46,67
|
| 25/06/2026 |
2.703.810 |
16,66%
|
39,60
|
39,12
|
47,22
|
46,50
|
| 24/06/2026 |
2.790.500 |
3,53%
|
38,52
|
38,52
|
40,35
|
39,86
|
| 23/06/2026 |
3.082.520 |
1,32%
|
37,74
|
37,60
|
39,17
|
38,50
|
| 22/06/2026 |
2.951.780 |
0,69%
|
37,78
|
37,07
|
38,21
|
38,00
|
| 19/06/2026 |
2.737.100 |
2,08%
|
36,87
|
36,86
|
37,80
|
37,74
|
| 18/06/2026 |
2.370.530 |
-1,28%
|
37,74
|
36,55
|
38,27
|
36,97
|
| 17/06/2026 |
2.213.800 |
4,52%
|
35,98
|
35,97
|
38,39
|
37,45
|
| 16/06/2026 |
2.121.100 |
-0,97%
|
36,27
|
35,69
|
36,39
|
35,83
|
| 15/06/2026 |
2.528.270 |
0,17%
|
36,55
|
36,07
|
36,61
|
36,18
|
| 12/06/2026 |
2.414.000 |
0,42%
|
35,96
|
35,66
|
36,30
|
36,12
|
| 11/06/2026 |
2.520.130 |
2,45%
|
35,10
|
35,08
|
36,37
|
35,97
|
| 10/06/2026 |
3.034.000 |
-0,65%
|
35,44
|
35,10
|
35,77
|
35,11
|
| 09/06/2026 |
2.751.000 |
-0,62%
|
35,60
|
34,88
|
35,82
|
35,34
|
| 08/06/2026 |
2.830.100 |
-0,73%
|
35,57
|
35,39
|
36,12
|
35,56
|
