La bourse ferme dans 8 h 4 min

Bayer Aktiengesellschaft (BAYN.DE)

XETRA - XETRA Prix différé. Devise en EUR
Ajouter à la liste dynamique
53,51-1,33 (-2,43 %)
À partir de 09:11AM CET. Marché ouvert.
Durée:
05 déc. 2021 - 05 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
05 déc. 202255,0754,1853,5053,5153,51296 862
02 déc. 202255,0755,2654,1654,8454,842 184 541
01 déc. 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 oct. 202252,8653,4452,7053,2253,221 294 848
28 oct. 202251,7553,1251,7552,7052,701 793 762
27 oct. 202251,6352,2751,6152,0852,081 653 514
26 oct. 202250,9152,0450,8751,7851,781 766 250
25 oct. 202251,8551,8850,5450,8750,871 733 522
24 oct. 202250,1951,3450,0751,0051,001 678 037
21 oct. 202249,5350,3649,1350,0050,002 516 317
20 oct. 202249,5550,0749,0149,8049,801 649 427
19 oct. 202249,9450,1149,4049,7549,751 593 739
18 oct. 202250,5050,6849,6549,7449,741 826 716
17 oct. 202248,8150,3448,6250,2250,221 569 333
14 oct. 202249,7949,9048,8249,0049,002 431 375
13 oct. 202249,0449,8848,5449,7949,792 456 442
12 oct. 202248,5849,6548,4749,1949,192 945 408
11 oct. 202247,3848,4247,2648,4248,421 846 434
10 oct. 202247,1047,8247,0447,5347,532 130 813
07 oct. 202247,5148,2047,3147,4247,422 345 429
06 oct. 202248,7848,8547,6747,7147,711 771 630
05 oct. 202249,0349,3348,6048,6548,652 265 672
04 oct. 202248,7648,9048,2448,6548,653 181 766
03 oct. 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
16 sept. 202252,9453,1952,0552,2952,294 445 433
15 sept. 202253,6954,2153,0153,1253,122 221 686
14 sept. 202253,5554,5953,5053,7353,732 076 536
13 sept. 202254,0955,9453,7853,8653,86-
12 sept. 202253,0054,2952,7054,0954,091 970 486
09 sept. 202252,3153,2852,2552,8752,872 320 655
08 sept. 202251,4052,0050,2251,9151,913 547 177
07 sept. 202251,0951,4650,6651,0651,062 429 549
06 sept. 202252,0152,1951,1651,5151,511 930 233
05 sept. 202251,1852,0551,0151,8151,811 587 137
02 sept. 202251,7552,6651,2552,6352,632 664 322
01 sept. 202251,7951,9150,7251,1851,182 478 227
31 août 202251,9952,6051,5952,6052,604 171 490
30 août 202251,4053,2251,3851,8651,863 280 969
29 août 202252,5852,7850,3151,0751,074 422 188
26 août 202254,6455,1253,7053,7053,702 385 448
25 août 202253,7354,6553,7054,5554,552 142 222
24 août 202253,4953,8052,4953,4753,471 691 847
23 août 202253,1354,1353,1253,4953,492 310 282
22 août 202254,3954,4853,1753,4153,412 183 149
19 août 202253,6954,4753,1454,4054,402 960 907
18 août 202253,4454,0653,2154,0654,061 734 162
17 août 202254,4254,4653,2653,3753,371 827 257
16 août 202253,7655,0053,7254,3054,302 410 144
15 août 202254,0354,6453,3553,5653,562 133 153
12 août 202251,8154,2951,8154,1554,154 532 250
11 août 202252,2052,4051,3651,6851,682 319 226
10 août 202252,2952,6851,7551,9051,902 240 622
09 août 202252,9553,0551,8252,1652,163 255 300
08 août 202253,5153,6051,7452,9552,955 017 442
05 août 202256,9057,0453,2653,2853,286 106 060
04 août 202259,0559,4156,5257,2857,283 383 752
03 août 202258,0158,7657,4758,7658,762 004 701
02 août 202256,5358,1456,4758,0058,002 388 667
01 août 202256,9757,5056,6156,7256,721 741 557
29 juil. 202257,2557,3356,8757,0057,002 585 670
28 juil. 202257,2957,3956,4657,0057,002 410 070
27 juil. 202257,8458,0556,8757,0257,021 962 430
26 juil. 202258,0358,4357,1357,6957,691 383 446
25 juil. 202256,6257,9956,6257,6957,691 418 004
22 juil. 202257,2157,4256,6256,7956,791 615 281
21 juil. 202258,6159,1057,1357,4057,403 192 496
20 juil. 202258,5059,3658,3458,8458,842 622 082
19 juil. 202255,0959,0055,0258,0758,073 225 844
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...