La bourse est fermée

Bayer Aktiengesellschaft (BAYN.DE)

XETRA - XETRA Prix différé. Devise en EUR
Ajouter à la liste dynamique
64,47+0,73 (+1,15 %)
À la clôture : 05:43PM CEST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 mai 202264,4064,5463,7664,4764,472 202 703
20 mai 202263,7364,5563,6963,7463,742 625 237
19 mai 202263,2363,7463,0163,4063,402 747 497
18 mai 202264,1564,4863,7163,8063,802 419 105
17 mai 202264,1064,1263,1764,1264,123 130 456
16 mai 202261,5063,2160,7863,2163,213 566 730
13 mai 202260,4060,4060,4060,4060,40-
12 mai 202257,3160,6757,0760,4060,405 388 302
11 mai 202257,3759,1355,2858,0458,049 686 962
10 mai 202259,8962,5157,8961,8961,896 545 699
09 mai 202259,8260,4758,6958,7258,723 771 768
06 mai 202260,5460,5460,5460,5460,54-
05 mai 202261,8561,8960,3360,5460,542 225 486
04 mai 202260,8762,0060,6661,1061,102 922 935
03 mai 202260,3061,1760,3061,1461,143 537 487
02 mai 202260,6061,3059,9660,1860,183 200 564
02 mai 20222 Dividende
29 avr. 202262,4063,0662,2162,9060,904 788 148
28 avr. 202262,8063,1761,1361,9960,024 597 094
27 avr. 202264,0064,0064,0064,0061,97-
26 avr. 202265,5265,7063,7664,0061,974 331 458
25 avr. 202265,1065,5164,3464,4362,383 430 959
22 avr. 202265,7566,6065,6866,1864,083 305 780
21 avr. 202265,0765,0765,0765,0763,00-
20 avr. 202266,0066,2663,7465,0763,005 384 855
19 avr. 202266,1967,2666,0366,4264,313 320 928
14 avr. 202267,7067,8367,1167,3065,163 830 187
13 avr. 202267,5967,9966,3967,5265,373 245 883
12 avr. 202266,8167,7966,3867,4265,284 903 625
11 avr. 202266,4267,7366,4067,7365,583 679 535
08 avr. 202266,4166,8465,8666,8464,713 522 431
07 avr. 202265,6666,3765,1365,5063,424 389 764
06 avr. 202264,9565,6364,7165,3063,224 121 766
05 avr. 202265,0065,5064,5965,0662,993 466 499
04 avr. 202265,0065,2464,3665,0763,005 361 734
01 avr. 202261,9563,1761,9463,0261,023 447 292
31 mars 202261,8062,6361,7462,1060,133 453 128
30 mars 202261,4661,8761,2061,8759,903 262 342
29 mars 202261,2861,9760,7261,9760,003 725 778
28 mars 202261,6162,7160,7860,9158,974 370 557
25 mars 202259,9360,9559,3360,6258,693 660 553
24 mars 202259,2059,9459,1859,5357,642 862 356
23 mars 202259,0259,7358,9859,4357,542 786 176
22 mars 202258,9159,3658,7259,1757,293 771 365
21 mars 202257,9059,1657,7558,6656,793 492 017
18 mars 202257,5658,0157,1058,0156,175 606 710
17 mars 202257,0057,8556,6157,8556,014 011 495
16 mars 202257,1057,2656,4356,9855,174 920 600
15 mars 202255,2256,1854,6155,9454,163 373 508
14 mars 202256,2356,7455,5455,7754,003 866 862
11 mars 202253,7756,1153,5755,3753,615 885 146
10 mars 202253,8154,5652,9953,7752,064 539 400
09 mars 202252,9053,7752,5053,7752,067 073 552
08 mars 202250,2251,6650,1250,5148,905 799 171
07 mars 202249,6851,5548,6750,6849,076 619 671
04 mars 202253,2853,3850,9451,1749,546 233 840
03 mars 202253,8854,7553,4453,6051,904 856 065
02 mars 202252,4554,2552,4554,0052,285 317 521
01 mars 202252,3653,8951,3551,9250,277 328 894
28 févr. 202251,3051,8250,7751,5149,874 908 626
25 févr. 202250,9452,9850,7952,8851,205 534 135
24 févr. 202250,8751,5050,0950,6048,998 314 531
23 févr. 202252,7553,8452,7052,9551,273 610 970
22 févr. 202251,5052,6950,8952,4150,744 602 460
21 févr. 202254,5054,7952,9253,0351,343 395 424
18 févr. 202254,8155,7453,8754,0052,284 900 077
17 févr. 202254,0354,4053,4254,0852,363 180 088
16 févr. 202253,9854,2853,7554,0752,352 248 957
15 févr. 202252,6153,9552,6053,9052,192 893 748
14 févr. 202252,8553,3751,8552,7751,095 032 372
11 févr. 202254,2854,6453,7554,1252,402 888 939
10 févr. 202253,5655,0253,5054,5952,854 524 544
09 févr. 202252,8353,3852,6553,3051,612 169 834
08 févr. 202253,3353,5152,6152,7951,112 702 511
07 févr. 202252,8753,2752,4253,0951,402 362 057
04 févr. 202253,2453,4052,5152,6250,953 241 573
03 févr. 202253,8053,9152,9652,9651,283 325 324
02 févr. 202254,0054,5953,6153,7352,022 621 827
01 févr. 202253,8854,3153,3854,1652,443 134 533
31 janv. 202254,2454,2853,2453,8452,136 044 092
28 janv. 202252,5052,8351,9052,8351,153 338 588
27 janv. 202251,1452,8151,0952,5850,913 124 651
26 janv. 202251,2351,8751,1551,5549,912 686 001
25 janv. 202250,3550,9949,8950,8249,203 264 976
24 janv. 202251,2952,0450,0050,0048,414 413 530
21 janv. 202252,2152,5151,1051,6249,983 368 244
20 janv. 202252,0452,7851,9352,7051,022 510 174
19 janv. 202251,5452,3451,1152,1250,462 849 403
18 janv. 202252,5853,0351,7352,0650,403 543 513
17 janv. 202252,9253,0452,2152,8251,142 340 139
14 janv. 202250,7552,6450,7152,5950,925 418 832
13 janv. 202250,9451,2550,4051,0649,442 340 415
12 janv. 202251,8151,8951,0851,1449,513 878 207
11 janv. 202250,2851,3150,1951,3049,674 861 439
10 janv. 202248,9750,1548,8550,0448,454 347 722
07 janv. 202248,2648,8147,6748,7947,242 903 500
06 janv. 202248,3048,7848,0048,3346,792 427 637
05 janv. 202248,5648,8148,3848,7847,232 394 804
04 janv. 202247,7048,5447,6148,5246,983 116 162
03 janv. 202247,3847,8747,2047,6746,162 078 776
*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...