Bayer AG (BAYN)
Exportar para Excel
1 2 3 4 5 > >> |
21/11/2024 |
1.872.224 |
-1,12%
|
19,344
|
18,998
|
19,544
|
19,382
|
20/11/2024 |
1.501.529 |
-3,20%
|
20,32
|
19,524
|
20,425
|
19,544
|
19/11/2024 |
1.782.101 |
0,01%
|
20,215
|
19,93
|
20,55
|
20,155
|
18/11/2024 |
1.891.524 |
-0,71%
|
20,45
|
19,766
|
20,60
|
20,215
|
15/11/2024 |
1.710.999 |
-1,31%
|
20,21
|
20,095
|
20,55
|
20,305
|
14/11/2024 |
2.138.067 |
1,71%
|
19,99
|
19,376
|
20,77
|
20,50
|
13/11/2024 |
2.437.254 |
-2,82%
|
20,755
|
20,05
|
20,835
|
20,145
|
12/11/2024 |
5.118.517 |
-14,51%
|
23,70
|
20,56
|
23,70
|
20,88
|
11/11/2024 |
830.291 |
1,48%
|
24,265
|
24,125
|
24,605
|
24,425
|
08/11/2024 |
809.905 |
-1,31%
|
24,39
|
23,945
|
24,39
|
24,07
|
07/11/2024 |
1.061.530 |
1,88%
|
23,99
|
23,99
|
24,755
|
24,39
|
06/11/2024 |
1.449.040 |
-2,49%
|
24,715
|
23,675
|
25,24
|
23,94
|
05/11/2024 |
777.286 |
-1,01%
|
24,885
|
24,44
|
25,06
|
24,58
|
04/11/2024 |
679.889 |
-1,49%
|
25,055
|
24,825
|
25,39
|
24,745
|
01/11/2024 |
833.293 |
1,07%
|
24,75
|
24,72
|
25,165
|
25,10
|
31/10/2024 |
607.724 |
-0,56%
|
24,905
|
24,7925
|
25,10
|
24,795
|
30/10/2024 |
1.243.538 |
-2,12%
|
25,39
|
24,715
|
25,475
|
24,995
|
29/10/2024 |
800.218 |
-1,86%
|
26,19
|
25,475
|
26,24
|
25,55
|
28/10/2024 |
567.059 |
1,23%
|
25,885
|
25,575
|
26,085
|
26,035
|
25/10/2024 |
459.000 |
0,00%
|
25,83
|
25,55
|
25,83
|
25,75
|
24/10/2024 |
679.227 |
0,12%
|
25,795
|
25,74
|
26,235
|
25,73
|
23/10/2024 |
442.558 |
-1,16%
|
25,775
|
25,65
|
26,10
|
25,62
|
22/10/2024 |
827.630 |
-0,77%
|
26,03
|
25,535
|
26,03
|
25,875
|
21/10/2024 |
566.305 |
-1,31%
|
26,335
|
26,07
|
26,50
|
26,10
|
18/10/2024 |
636.368 |
-0,41%
|
26,52
|
26,34
|
26,635
|
26,375
|
17/10/2024 |
639.694 |
-0,23%
|
26,52
|
26,28
|
26,585
|
26,50
|
16/10/2024 |
817.348 |
-0,73%
|
26,60
|
26,185
|
26,785
|
26,425
|
15/10/2024 |
1.056.072 |
1,97%
|
26,21
|
26,07
|
26,6775
|
26,62
|
14/10/2024 |
1.089.716 |
-1,06%
|
26,45
|
25,96
|
26,47
|
26,105
|
11/10/2024 |
1.192.399 |
-1,53%
|
26,00
|
26,00
|
26,66
|
26,385
|
10/10/2024 |
1.530.943 |
-1,47%
|
27,095
|
26,6825
|
27,325
|
26,795
|
09/10/2024 |
3.177.975 |
-7,11%
|
29,16
|
26,835
|
29,20
|
27,195
|
08/10/2024 |
677.699 |
-1,81%
|
29,45
|
29,09
|
29,45
|
29,235
|
07/10/2024 |
674.910 |
-0,12%
|
29,715
|
28,885
|
29,86
|
29,77
|
04/10/2024 |
509.642 |
0,00%
|
29,89
|
29,665
|
29,985
|
29,805
|
03/10/2024 |
606.452 |
-1,61%
|
30,46
|
29,71
|
30,49
|
29,865
|
02/10/2024 |
723.506 |
-0,26%
|
30,365
|
30,125
|
30,71
|
30,3525
|
01/10/2024 |
1.221.837 |
0,03%
|
30,55
|
30,20
|
31,0325
|
30,445
|
30/09/2024 |
1.042.284 |
-0,45%
|
30,54
|
30,435
|
30,98
|
30,325
|
27/09/2024 |
1.380.174 |
4,41%
|
29,285
|
29,225
|
30,52
|
30,4625
|
26/09/2024 |
887.940 |
1,20%
|
28,88
|
28,675
|
29,43
|
29,115
|
25/09/2024 |
616.169 |
-0,97%
|
29,075
|
28,615
|
29,33
|
28,71
|
24/09/2024 |
749.900 |
1,15%
|
28,865
|
28,755
|
29,155
|
28,995
|
23/09/2024 |
485.124 |
-0,11%
|
28,71
|
28,46
|
28,99
|
28,585
|
20/09/2024 |
977.334 |
-1,26%
|
28,785
|
28,52
|
29,07
|
28,66
|
19/09/2024 |
1.194.987 |
3,79%
|
28,315
|
28,1675
|
29,06
|
29,025
|
18/09/2024 |
4.092 |
1,70%
|
27,465
|
27,42
|
27,995
|
27,85
|
04/07/2024 |
253.979 |
-0,53%
|
26,14
|
26,05
|
26,41
|
26,16
|
03/07/2024 |
487.802 |
1,47%
|
25,94
|
25,815
|
26,3675
|
26,225
|
02/07/2024 |
1.636.043 |
-1,15%
|
26,005
|
25,025
|
26,21
|
25,855
|
01/07/2024 |
907.045 |
-0,93%
|
26,83
|
26,035
|
26,94
|
26,17
|
28/06/2024 |
772.847 |
1,35%
|
26,195
|
26,135
|
26,635
|
26,415
|
27/06/2024 |
1.109.716 |
0,38%
|
25,975
|
25,80
|
26,21
|
26,11
|
26/06/2024 |
790.815 |
-0,50%
|
26,20
|
25,79
|
26,305
|
25,985
|
25/06/2024 |
753.290 |
-1,91%
|
26,75
|
25,985
|
26,93
|
26,15
|
24/06/2024 |
720.956 |
2,28%
|
26,0275
|
25,97
|
26,755
|
26,655
|
21/06/2024 |
622.829 |
0,14%
|
25,96
|
25,795
|
26,125
|
26,06
|
20/06/2024 |
747.421 |
1,29%
|
25,54
|
25,47
|
26,085
|
26,00
|
19/06/2024 |
932.235 |
-1,82%
|
26,025
|
25,65
|
26,05
|
25,67
|
18/06/2024 |
840.186 |
0,12%
|
26,245
|
26,09
|
26,415
|
26,14
|
17/06/2024 |
1.254.605 |
-3,60%
|
27,04
|
25,995
|
27,04
|
26,13
|
14/06/2024 |
690.762 |
-0,73%
|
27,42
|
27,0175
|
27,7175
|
27,105
|
13/06/2024 |
1.102.195 |
-2,03%
|
27,735
|
26,93
|
27,805
|
27,305
|
12/06/2024 |
772.371 |
2,88%
|
27,17
|
27,155
|
28,08
|
27,825
|
11/06/2024 |
645.490 |
-1,31%
|
27,485
|
26,88
|
27,55
|
27,08
|
10/06/2024 |
643.097 |
-2,19%
|
27,9275
|
27,425
|
27,97
|
27,44
|
07/06/2024 |
650.607 |
-0,67%
|
28,25
|
27,75
|
28,37
|
28,09
|
06/06/2024 |
529.295 |
-1,19%
|
28,46
|
27,94
|
28,585
|
28,28
|
05/06/2024 |
561.740 |
1,01%
|
28,84
|
28,33
|
29,15
|
28,595
|
04/06/2024 |
736.251 |
-1,00%
|
28,785
|
28,205
|
29,275
|
28,31
|
03/06/2024 |
633.036 |
1,33%
|
28,31
|
28,045
|
28,73
|
28,625
|
31/05/2024 |
791.007 |
0,43%
|
28,16
|
27,85
|
28,305
|
28,25
|
30/05/2024 |
1.349.920 |
3,99%
|
27,00
|
26,92
|
28,175
|
28,055
|
29/05/2024 |
903.329 |
-3,01%
|
27,62
|
26,965
|
27,63
|
26,925
|
28/05/2024 |
575.504 |
-1,51%
|
28,235
|
27,535
|
28,345
|
27,80
|
27/05/2024 |
292.804 |
2,02%
|
27,52
|
27,52
|
28,36
|
28,225
|
24/05/2024 |
1.107.119 |
-0,08%
|
27,515
|
27,09
|
27,685
|
27,665
|
23/05/2024 |
787.924 |
-2,15%
|
28,235
|
27,67
|
28,50
|
27,6875
|
22/05/2024 |
516.150 |
-0,04%
|
28,15
|
27,8675
|
28,405
|
28,295
|
21/05/2024 |
741.302 |
-1,24%
|
28,54
|
27,94
|
28,59
|
28,305
|
20/05/2024 |
290.116 |
0,26%
|
28,80
|
28,60
|
28,96
|
28,66
|
17/05/2024 |
460.299 |
0,12%
|
28,685
|
28,4825
|
29,095
|
28,585
|
16/05/2024 |
880.497 |
-2,19%
|
29,455
|
28,495
|
29,825
|
28,65
|
15/05/2024 |
1.200.790 |
0,25%
|
28,99
|
28,415
|
29,545
|
29,325
|
14/05/2024 |
1.556.681 |
-0,64%
|
29,70
|
28,93
|
30,41
|
29,2525
|
13/05/2024 |
1.139.134 |
1,68%
|
29,025
|
29,00
|
29,525
|
29,44
|
10/05/2024 |
1.020.767 |
0,96%
|
28,80
|
28,7825
|
29,26
|
28,955
|
09/05/2024 |
571.000 |
0,81%
|
28,445
|
28,26
|
28,82
|
28,68
|
08/05/2024 |
744.335 |
-0,21%
|
28,5275
|
28,25
|
28,735
|
28,475
|
07/05/2024 |
740.312 |
1,59%
|
28,115
|
28,04
|
28,655
|
28,485
|
06/05/2024 |
426.942 |
-0,23%
|
28,08
|
27,935
|
28,37
|
28,04
|
03/05/2024 |
826.151 |
-0,53%
|
28,25
|
27,815
|
28,495
|
28,02
|
02/05/2024 |
1.344.526 |
3,23%
|
28,18
|
27,995
|
28,8225
|
28,17
|
01/05/2024 |
0 |
-0,89%
|
27,61
|
27,29
|
27,755
|
27,29
|
30/04/2024 |
665.546 |
-0,89%
|
27,61
|
27,29
|
27,755
|
27,29
|
29/04/2024 |
725.987 |
0,24%
|
27,515
|
27,265
|
27,69
|
27,535
|
26/04/2024 |
1.150.672 |
2,01%
|
27,065
|
26,965
|
27,58
|
27,47
|
25/04/2024 |
1.067.355 |
0,00%
|
27,12
|
26,865
|
27,515
|
26,93
|
24/04/2024 |
572.789 |
-1,34%
|
27,285
|
26,875
|
27,37
|
26,97
|
23/04/2024 |
685.918 |
-0,16%
|
27,545
|
27,035
|
27,6875
|
27,335
|