Bayer AG (BAYN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/10/2026 |
1 240 410 |
-2,06%
|
44,32
|
43,59
|
44,35
|
43,74
|
| 21/10/2026 |
1 524 100 |
2,45%
|
43,58
|
43,28
|
44,81
|
44,66
|
| 20/10/2026 |
2 757 500 |
0,74%
|
43,22
|
43,13
|
43,77
|
43,59
|
| 19/10/2026 |
2 596 100 |
-1,88%
|
44,38
|
43,24
|
44,38
|
43,27
|
| 16/10/2026 |
2 560 800 |
-0,92%
|
44,33
|
44,05
|
45,29
|
44,10
|
| 15/10/2026 |
2 645 020 |
-1,04%
|
44,96
|
44,25
|
45,82
|
44,51
|
| 14/10/2026 |
2 723 600 |
1,79%
|
44,26
|
44,06
|
45,39
|
44,98
|
| 13/10/2026 |
2 754 400 |
1,14%
|
43,68
|
43,68
|
44,81
|
44,19
|
| 12/10/2026 |
2 772 000 |
0,00%
|
43,70
|
43,54
|
43,93
|
43,69
|
| 09/10/2026 |
2 700 100 |
1,77%
|
42,86
|
42,57
|
44,13
|
43,69
|
| 08/10/2026 |
2 807 610 |
-2,25%
|
43,77
|
42,52
|
43,91
|
42,93
|
| 07/10/2026 |
2 829 310 |
-0,68%
|
44,23
|
43,79
|
44,58
|
43,92
|
| 06/10/2026 |
2 756 600 |
0,43%
|
44,16
|
44,08
|
45,27
|
44,22
|
| 05/10/2026 |
2 919 400 |
-1,98%
|
44,92
|
43,66
|
45,09
|
44,03
|
| 02/10/2026 |
2 680 500 |
-0,69%
|
45,42
|
44,62
|
45,62
|
44,92
|
| 01/10/2026 |
2 513 010 |
-5,16%
|
47,68
|
45,15
|
47,70
|
45,23
|
| 30/09/2026 |
2 510 100 |
-2,59%
|
49,09
|
47,67
|
49,66
|
47,69
|
| 29/09/2026 |
2 594 400 |
-3,55%
|
50,66
|
48,56
|
50,76
|
48,96
|
| 28/09/2026 |
2 407 200 |
1,20%
|
49,92
|
49,79
|
50,96
|
50,76
|
| 25/09/2026 |
2 360 600 |
1,44%
|
49,60
|
49,21
|
50,34
|
50,16
|
| 24/09/2026 |
2 628 200 |
-0,06%
|
49,30
|
48,71
|
49,93
|
49,45
|
| 23/09/2026 |
2 630 100 |
0,32%
|
49,36
|
49,08
|
49,89
|
49,48
|
| 22/09/2026 |
2 612 100 |
0,74%
|
48,94
|
48,57
|
49,53
|
49,32
|
| 21/09/2026 |
2 662 000 |
2,49%
|
48,10
|
48,03
|
49,23
|
48,96
|
| 18/09/2026 |
2 456 200 |
-2,57%
|
49,10
|
47,65
|
49,10
|
47,77
|
| 17/09/2026 |
2 356 000 |
0,41%
|
48,99
|
48,71
|
49,60
|
49,03
|
| 16/09/2026 |
2 500 200 |
0,29%
|
48,79
|
48,43
|
49,39
|
48,83
|
| 15/09/2026 |
2 312 200 |
-1,06%
|
49,29
|
48,22
|
49,95
|
48,69
|
| 14/09/2026 |
2 455 090 |
2,22%
|
48,34
|
48,12
|
50,30
|
49,21
|
| 11/09/2026 |
2 226 000 |
-0,78%
|
48,79
|
47,78
|
48,93
|
48,14
|
| 10/09/2026 |
2 340 000 |
-1,14%
|
49,21
|
48,32
|
49,51
|
48,52
|
| 09/09/2026 |
2 154 200 |
-0,41%
|
49,20
|
48,87
|
49,62
|
49,08
|
| 08/09/2026 |
1 890 000 |
1,36%
|
48,62
|
48,50
|
49,35
|
49,28
|
| 07/09/2026 |
2 286 200 |
-0,39%
|
48,70
|
48,51
|
49,08
|
48,62
|
| 04/09/2026 |
2 386 100 |
-1,31%
|
49,44
|
48,52
|
49,56
|
48,81
|
| 03/09/2026 |
2 269 700 |
1,00%
|
49,07
|
48,67
|
50,06
|
49,46
|
| 02/09/2026 |
2 198 200 |
0,82%
|
48,70
|
48,53
|
49,34
|
48,97
|
| 01/09/2026 |
2 394 100 |
-0,76%
|
49,00
|
48,46
|
49,27
|
48,57
|
| 31/08/2026 |
2 394 000 |
0,58%
|
48,68
|
48,67
|
49,19
|
48,94
|
| 28/08/2026 |
2 220 000 |
0,60%
|
48,51
|
48,51
|
49,28
|
48,66
|
| 27/08/2026 |
2 210 100 |
-1,18%
|
48,91
|
48,25
|
49,08
|
48,37
|
| 26/08/2026 |
2 346 100 |
-0,47%
|
49,20
|
48,90
|
49,91
|
48,95
|
| 25/08/2026 |
2 296 100 |
1,93%
|
48,36
|
48,25
|
49,19
|
49,18
|
| 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
|
