La bourse ferme dans 6 h 31 min

Bayer Aktiengesellschaft (BAYN.DE)

XETRA - XETRA Prix différé. Devise en EUR
Ajouter à la liste dynamique
45,12-0,24 (-0,54 %)
À partir de 10:44AM CET. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 déc. 202145,0045,2544,8045,1345,13618 662
01 déc. 202144,5845,5344,4945,3745,373 425 864
30 nov. 202145,0045,1344,2244,5244,525 823 669
29 nov. 202145,9446,0145,1145,3245,323 396 678
26 nov. 202146,8546,8545,4545,5445,545 036 499
25 nov. 202147,5647,6747,2947,4247,422 009 929
24 nov. 202148,6248,7447,3147,4747,473 460 615
23 nov. 202147,9448,9447,9248,6948,692 711 486
22 nov. 202148,4248,5847,8348,2048,202 693 431
19 nov. 202149,4249,5848,0148,1348,134 544 149
18 nov. 202149,7649,8349,2749,3049,302 286 031
17 nov. 202150,0950,1549,5749,9049,902 509 295
16 nov. 202150,2650,5850,1250,1250,121 974 335
15 nov. 202150,8051,0350,3150,3750,371 711 118
12 nov. 202151,0051,4650,7550,7950,792 247 535
11 nov. 202151,2551,4250,7250,8650,861 991 999
10 nov. 202151,0151,6750,3651,2551,253 201 356
09 nov. 202151,1151,8450,7550,7550,753 703 576
08 nov. 202149,8350,2949,7450,0150,011 919 857
05 nov. 202149,9450,1849,5049,7249,722 279 876
04 nov. 202150,4250,8249,8849,9549,951 972 173
03 nov. 202150,0050,3549,6350,2550,252 334 202
02 nov. 202149,5250,0649,5149,9949,992 871 038
01 nov. 202149,0049,6448,9649,4849,482 146 690
29 oct. 202148,4049,2648,2648,6748,673 379 273
28 oct. 202148,4848,8148,1748,7448,741 673 032
27 oct. 202148,8048,9648,4248,6048,601 798 749
26 oct. 202148,6349,0348,3848,7948,791 993 027
25 oct. 202148,4448,9948,1748,4648,462 017 128
22 oct. 202148,1848,5348,0548,3248,321 491 925
21 oct. 202147,9748,3547,7448,1948,191 970 574
20 oct. 202147,3848,4047,2648,1748,172 975 899
19 oct. 202146,5547,3345,6947,2847,283 984 741
18 oct. 202147,9248,0046,5246,6246,622 900 402
15 oct. 202147,7848,1247,5747,8847,882 973 506
14 oct. 202147,2547,9746,6947,7847,782 595 365
13 oct. 202147,6547,6546,7247,0847,082 863 167
12 oct. 202148,1048,1847,5847,7247,722 603 595
11 oct. 202148,0049,1047,7148,6248,623 141 349
08 oct. 202147,3647,9747,2647,7547,751 948 067
07 oct. 202146,6247,4946,5047,3647,363 067 970
06 oct. 202147,1747,4245,7646,3346,333 975 407
05 oct. 202146,6146,7546,0346,1746,172 251 305
04 oct. 202146,2647,0546,2646,6146,611 721 690
01 oct. 202146,6846,9246,2346,5446,542 198 348
30 sept. 202147,6547,6846,8347,0147,012 635 111
29 sept. 202147,1047,5146,4847,4247,422 396 947
28 sept. 202147,3147,8546,9046,9246,922 788 071
27 sept. 202146,8547,6546,7447,2947,292 450 027
24 sept. 202146,5646,7246,2446,4946,491 600 822
23 sept. 202146,8346,8346,4046,5146,511 810 831
22 sept. 202145,9146,8245,7946,5646,562 429 591
21 sept. 202145,3545,9645,0745,8145,812 365 800
20 sept. 202144,9045,3944,4745,2745,273 889 600
17 sept. 202145,8446,0045,0645,2145,215 719 644
16 sept. 202145,5546,2045,4645,6445,641 949 028
15 sept. 202145,7545,9745,4145,4145,412 382 083
14 sept. 202145,9246,1445,7645,9045,901 769 140
13 sept. 202145,9546,5045,8545,9245,921 864 109
10 sept. 202145,1046,0045,1045,7845,782 733 363
09 sept. 202146,3146,3544,6645,5345,534 477 229
08 sept. 202147,2047,2646,3846,5046,503 274 794
07 sept. 202147,7747,8147,2947,3947,391 581 965
06 sept. 202147,7147,9047,3747,7447,741 192 043
03 sept. 202147,8248,1047,1047,4747,471 854 833
02 sept. 202147,3247,7447,2447,6947,691 379 207
01 sept. 202147,4048,1747,2347,2747,272 621 340
31 août 202147,1547,4946,9247,1547,152 858 423
30 août 202147,3947,4047,0647,1447,141 088 525
27 août 202147,2847,4347,0147,3147,311 068 979
26 août 202147,5247,6146,9547,3447,341 960 640
25 août 202147,9948,2447,6547,7747,771 603 747
24 août 202147,8848,2147,7448,0548,051 653 859
23 août 202147,7447,9047,4447,7947,791 569 913
20 août 202147,5347,5346,8547,4147,412 566 851
19 août 202147,3847,7647,1147,6547,652 457 124
18 août 202147,9248,0447,5347,9247,921 975 820
17 août 202147,6348,0347,2647,8647,861 841 355
16 août 202147,7248,0047,4147,7647,762 118 188
13 août 202148,1148,3047,6747,7947,792 526 703
12 août 202147,1948,0847,1747,9747,972 894 116
11 août 202147,3847,7647,1747,2947,292 720 152
10 août 202146,9747,5746,6947,2947,293 400 191
09 août 202147,2647,3846,4747,2147,212 876 188
06 août 202146,7547,7946,3247,0247,026 781 173
05 août 202149,1649,5446,0446,0446,0415 176 323
04 août 202150,2850,3749,5049,8349,832 505 219
03 août 202150,5450,6749,8750,1150,112 388 143
02 août 202150,5050,8350,2650,5150,511 800 973
30 juil. 202150,5150,8450,2950,2950,292 977 898
29 juil. 202150,5351,7050,3451,1651,163 942 167
28 juil. 202150,2050,7250,0250,5250,522 267 336
27 juil. 202151,1951,2449,9950,4550,452 741 719
26 juil. 202151,1251,5450,7051,3751,371 494 920
23 juil. 202151,1151,4250,9451,2051,201 734 624
22 juil. 202151,1051,6450,8551,1351,131 555 488
21 juil. 202150,7551,4750,5051,0651,062 264 485
20 juil. 202149,7450,5849,6850,2150,212 647 199
19 juil. 202150,6450,6749,0149,4049,403 755 161
16 juil. 202150,4751,4050,4650,6750,672 397 331
*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...