Bayer AG (BAYN)
Exportar para Excel
| 1 2 3 4 > >> |
| 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
|
| 01/04/2026 |
2.301.250 |
0,82%
|
39,98
|
39,645
|
40,325
|
40,035
|
| 31/03/2026 |
2.935.000 |
1,87%
|
39,445
|
39,015
|
39,95
|
39,71
|
| 30/03/2026 |
3.196.150 |
3,19%
|
37,76
|
37,755
|
38,98
|
38,98
|
| 27/03/2026 |
3.286.400 |
-1,01%
|
38,50
|
37,775
|
38,68
|
37,775
|
| 26/03/2026 |
3.395.630 |
0,69%
|
37,745
|
37,71
|
38,53
|
38,16
|
| 25/03/2026 |
3.307.720 |
-0,24%
|
38,105
|
37,765
|
38,72
|
37,90
|
| 24/03/2026 |
3.294.330 |
-0,55%
|
37,855
|
36,945
|
38,085
|
37,99
|
| 23/03/2026 |
2.903.700 |
1,74%
|
37,31
|
37,07
|
39,79
|
38,20
|
| 20/03/2026 |
2.563.700 |
-2,73%
|
39,105
|
37,33
|
40,105
|
37,545
|
| 19/03/2026 |
2.714.200 |
-0,30%
|
38,735
|
38,185
|
39,095
|
38,60
|
| 18/03/2026 |
2.852.550 |
-3,41%
|
40,48
|
38,685
|
40,48
|
38,715
|
| 17/03/2026 |
3.145.320 |
0,00%
|
39,91
|
39,89
|
40,52
|
40,08
|
| 16/03/2026 |
2.873.200 |
4,46%
|
39,75
|
39,36
|
40,495
|
40,08
|
| 13/03/2026 |
3.163.250 |
-1,55%
|
38,95
|
38,37
|
39,475
|
38,37
|
| 12/03/2026 |
3.127.500 |
-2,46%
|
39,515
|
38,75
|
39,78
|
38,975
|
| 11/03/2026 |
2.919.500 |
1,72%
|
39,495
|
39,005
|
40,185
|
39,96
|
| 10/03/2026 |
3.014.400 |
3,08%
|
38,22
|
38,185
|
39,97
|
39,285
|
| 09/03/2026 |
3.386.400 |
4,94%
|
35,51
|
35,205
|
38,155
|
38,11
|
| 06/03/2026 |
3.161.900 |
-3,48%
|
37,865
|
36,175
|
37,965
|
36,315
|
| 05/03/2026 |
3.089.060 |
-0,38%
|
37,62
|
36,32
|
38,41
|
37,625
|
| 04/03/2026 |
3.218.300 |
0,72%
|
37,94
|
35,50
|
38,67
|
37,77
|
| 03/03/2026 |
3.082.000 |
-6,58%
|
40,13
|
37,17
|
40,13
|
37,50
|
| 02/03/2026 |
3.021.600 |
-3,81%
|
40,39
|
40,06
|
41,38
|
40,14
|
| 27/02/2026 |
2.523.600 |
-0,17%
|
41,715
|
41,285
|
42,20
|
41,73
|
| 26/02/2026 |
2.560.900 |
-1,58%
|
42,185
|
41,54
|
42,505
|
41,80
|
| 25/02/2026 |
3.260.000 |
0,80%
|
42,10
|
41,945
|
42,875
|
42,47
|
| 24/02/2026 |
2.657.900 |
-0,92%
|
42,65
|
41,72
|
42,835
|
42,135
|
| 23/02/2026 |
2.615.200 |
-2,20%
|
43,095
|
42,48
|
43,895
|
42,525
|
| 20/02/2026 |
2.631.100 |
-4,34%
|
45,70
|
43,34
|
45,725
|
43,48
|
| 19/02/2026 |
2.414.900 |
0,62%
|
46,56
|
45,285
|
46,735
|
45,455
|
| 18/02/2026 |
2.599.520 |
-7,94%
|
48,855
|
43,41
|
49,31
|
45,175
|
| 17/02/2026 |
2.316.900 |
6,94%
|
45,745
|
45,61
|
49,675
|
49,07
|
| 16/02/2026 |
2.243.600 |
0,13%
|
45,75
|
45,62
|
45,96
|
45,885
|
| 13/02/2026 |
2.558.800 |
0,34%
|
45,395
|
45,335
|
46,015
|
45,825
|
