Bayer AG (BAYN)
Exportar para Excel
| 1 2 3 4 > >> |
| 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
|
| 05/06/2026 |
2.754.500 |
1,19%
|
35,23
|
35,19
|
36,31
|
35,82
|
| 04/06/2026 |
3.010.000 |
2,70%
|
34,60
|
34,55
|
35,64
|
35,40
|
| 03/06/2026 |
3.178.000 |
1,74%
|
33,89
|
33,89
|
34,72
|
34,47
|
| 02/06/2026 |
3.036.900 |
-3,61%
|
35,22
|
33,01
|
35,30
|
33,88
|
| 01/06/2026 |
3.154.100 |
-3,27%
|
36,40
|
34,98
|
36,53
|
35,15
|
| 29/05/2026 |
2.625.000 |
-3,76%
|
37,89
|
35,99
|
37,99
|
36,34
|
| 28/05/2026 |
2.847.130 |
-0,68%
|
37,87
|
37,11
|
38,00
|
37,76
|
| 27/05/2026 |
2.821.000 |
0,80%
|
37,70
|
37,21
|
38,05
|
38,02
|
| 26/05/2026 |
3.042.260 |
-1,80%
|
38,31
|
37,51
|
38,39
|
37,72
|
| 25/05/2026 |
2.622.420 |
0,34%
|
38,85
|
38,29
|
38,86
|
38,41
|
| 22/05/2026 |
2.601.920 |
-2,15%
|
39,21
|
38,28
|
39,28
|
38,28
|
| 21/05/2026 |
2.657.000 |
-0,28%
|
39,10
|
38,48
|
39,26
|
39,12
|
| 20/05/2026 |
2.740.300 |
2,40%
|
38,25
|
38,13
|
39,36
|
39,23
|
| 19/05/2026 |
2.810.300 |
1,19%
|
37,83
|
37,79
|
39,19
|
38,31
|
| 18/05/2026 |
2.665.000 |
0,53%
|
37,35
|
36,92
|
37,88
|
37,86
|
| 15/05/2026 |
2.709.200 |
-0,92%
|
37,66
|
37,55
|
38,34
|
37,66
|
| 14/05/2026 |
2.523.000 |
-0,05%
|
38,09
|
37,92
|
38,59
|
38,01
|
| 13/05/2026 |
2.830.200 |
-1,25%
|
38,68
|
37,62
|
38,97
|
38,03
|
| 12/05/2026 |
2.713.450 |
4,48%
|
37,84
|
37,39
|
39,57
|
38,51
|
| 11/05/2026 |
2.652.300 |
-0,19%
|
36,89
|
36,74
|
37,39
|
36,86
|
| 08/05/2026 |
2.494.160 |
-0,11%
|
37,19
|
36,81
|
37,48
|
36,93
|
| 07/05/2026 |
2.818.630 |
-3,90%
|
38,57
|
36,97
|
38,62
|
36,97
|
| 06/05/2026 |
2.838.520 |
1,72%
|
38,02
|
37,99
|
38,85
|
38,47
|
| 05/05/2026 |
3.005.400 |
2,11%
|
37,07
|
36,89
|
38,05
|
37,82
|
| 04/05/2026 |
2.824.800 |
-2,32%
|
38,13
|
36,94
|
38,71
|
37,04
|
| 30/04/2026 |
2.766.960 |
4,81%
|
36,00
|
35,96
|
38,10
|
37,92
|
| 29/04/2026 |
2.980.900 |
-0,90%
|
36,61
|
36,06
|
37,00
|
36,18
|
| 28/04/2026 |
2.782.860 |
-3,21%
|
36,95
|
36,17
|
37,58
|
36,51
|
| 27/04/2026 |
2.660.200 |
-2,15%
|
38,38
|
37,72
|
38,54
|
37,72
|
| 24/04/2026 |
2.768.300 |
-3,65%
|
40,01
|
38,45
|
40,04
|
38,55
|
| 23/04/2026 |
2.887.120 |
-0,35%
|
39,89
|
39,69
|
40,60
|
40,01
|
| 22/04/2026 |
2.047.200 |
1,44%
|
40,02
|
40,02
|
40,83
|
40,15
|
| 21/04/2026 |
2.241.620 |
-4,28%
|
41,41
|
39,57
|
41,46
|
39,58
|
| 20/04/2026 |
2.810.400 |
0,93%
|
40,36
|
40,32
|
41,38
|
41,35
|
| 17/04/2026 |
2.349.840 |
1,29%
|
40,44
|
39,92
|
41,19
|
40,97
|
| 16/04/2026 |
2.731.440 |
-0,76%
|
40,80
|
40,37
|
41,27
|
40,45
|
| 15/04/2026 |
2.507.600 |
0,54%
|
40,42
|
40,42
|
41,75
|
40,76
|
| 14/04/2026 |
2.515.440 |
-0,93%
|
41,06
|
40,53
|
41,19
|
40,54
|
| 13/04/2026 |
2.411.600 |
1,99%
|
39,88
|
39,58
|
40,97
|
40,92
|
| 10/04/2026 |
2.541.600 |
-0,57%
|
40,36
|
40,02
|
40,66
|
40,12
|
| 09/04/2026 |
2.539.450 |
-0,05%
|
40,29
|
39,80
|
40,56
|
40,35
|
| 08/04/2026 |
2.088.240 |
1,67%
|
41,35
|
40,02
|
41,46
|
40,37
|
| 07/04/2026 |
2.814.360 |
0,66%
|
39,31
|
39,11
|
40,53
|
39,705
|
| 02/04/2026 |
2.924.620 |
-1,47%
|
39,125
|
38,825
|
39,79
|
39,445
|
