Bayer AG (BAYN)
Exportar para Excel
| << < 1 2 3 4 > |
| 16/12/2025 |
3.986.000 |
-2,12%
|
35,755
|
34,73
|
36,07
|
35,095
|
| 15/12/2025 |
3.946.800 |
-1,47%
|
36,75
|
35,72
|
36,92
|
35,855
|
| 12/12/2025 |
3.545.000 |
0,08%
|
36,52
|
36,23
|
36,68
|
36,39
|
| 11/12/2025 |
3.363.550 |
-0,90%
|
36,515
|
36,08
|
37,09
|
36,36
|
| 10/12/2025 |
3.663.960 |
1,16%
|
36,36
|
36,07
|
36,70
|
36,69
|
| 09/12/2025 |
3.584.060 |
4,06%
|
34,935
|
34,855
|
36,50
|
36,27
|
| 08/12/2025 |
3.441.120 |
4,64%
|
33,815
|
33,665
|
34,94
|
34,855
|
| 05/12/2025 |
4.040.370 |
-0,73%
|
33,645
|
33,255
|
33,895
|
33,31
|
| 04/12/2025 |
3.962.710 |
-2,14%
|
34,375
|
33,25
|
34,41
|
33,555
|
| 03/12/2025 |
3.495.930 |
1,02%
|
34,575
|
33,89
|
34,81
|
34,29
|
| 02/12/2025 |
4.983.260 |
12,27%
|
33,525
|
33,065
|
34,965
|
33,945
|
| 01/12/2025 |
6.144.370 |
-0,53%
|
30,355
|
30,17
|
30,625
|
30,235
|
| 28/11/2025 |
5.805.500 |
-0,49%
|
30,565
|
30,365
|
30,745
|
30,395
|
| 27/11/2025 |
5.660.220 |
0,84%
|
30,41
|
30,385
|
30,725
|
30,545
|
| 26/11/2025 |
5.913.600 |
-1,54%
|
30,905
|
30,24
|
31,30
|
30,29
|
| 25/11/2025 |
6.038.740 |
1,12%
|
30,47
|
29,595
|
31,135
|
30,765
|
| 24/11/2025 |
5.475.040 |
10,12%
|
30,01
|
29,55
|
31,015
|
30,425
|
| 21/11/2025 |
6.482.860 |
3,46%
|
26,74
|
26,73
|
27,875
|
27,63
|
| 20/11/2025 |
6.704.680 |
-1,24%
|
27,215
|
26,69
|
27,315
|
26,705
|
| 19/11/2025 |
6.774.000 |
-0,97%
|
27,275
|
26,99
|
27,49
|
27,04
|
| 18/11/2025 |
6.121.060 |
-1,73%
|
27,605
|
27,065
|
27,62
|
27,305
|
| 17/11/2025 |
6.222.900 |
-1,91%
|
28,335
|
27,72
|
28,365
|
27,785
|
| 14/11/2025 |
6.281.260 |
-4,73%
|
29,755
|
28,13
|
29,81
|
28,325
|
| 13/11/2025 |
5.894.060 |
2,64%
|
29,025
|
28,97
|
29,94
|
29,73
|
| 12/11/2025 |
5.562.190 |
5,73%
|
27,565
|
27,51
|
29,235
|
28,965
|
| 11/11/2025 |
6.893.300 |
3,20%
|
26,525
|
26,305
|
27,465
|
27,395
|
| 10/11/2025 |
7.087.530 |
1,88%
|
26,27
|
26,24
|
26,57
|
26,545
|
| 07/11/2025 |
5.122.500 |
-1,23%
|
26,52
|
25,79
|
26,545
|
26,055
|
| 06/11/2025 |
6.974.000 |
-0,30%
|
26,405
|
26,035
|
26,535
|
26,38
|
| 05/11/2025 |
7.043.600 |
-0,28%
|
26,625
|
26,28
|
26,68
|
26,46
|
| 04/11/2025 |
6.472.300 |
0,08%
|
26,215
|
26,12
|
26,735
|
26,535
|
| 03/11/2025 |
6.608.800 |
-1,30%
|
26,95
|
26,30
|
26,97
|
26,515
|
| 31/10/2025 |
7.192.700 |
0,06%
|
26,835
|
26,655
|
27,16
|
26,865
|
| 30/10/2025 |
6.935.200 |
-2,06%
|
27,505
|
26,40
|
27,635
|
26,85
|
| 29/10/2025 |
6.932.900 |
0,18%
|
27,345
|
27,295
|
27,605
|
27,415
|
| 28/10/2025 |
7.028.800 |
-1,05%
|
27,48
|
27,35
|
27,745
|
27,365
|
| 27/10/2025 |
6.842.000 |
-0,09%
|
27,89
|
27,405
|
27,925
|
27,655
|
| 24/10/2025 |
6.498.520 |
0,67%
|
27,545
|
27,515
|
27,93
|
27,68
|
| 23/10/2025 |
6.960.680 |
0,24%
|
27,445
|
27,215
|
27,79
|
27,495
|
| 22/10/2025 |
7.235.400 |
0,51%
|
27,30
|
27,10
|
27,615
|
27,43
|
| 21/10/2025 |
6.904.520 |
-0,42%
|
27,37
|
27,215
|
27,655
|
27,29
|
| 20/10/2025 |
7.006.800 |
2,11%
|
27,20
|
26,635
|
27,415
|
27,405
|
| 17/10/2025 |
7.419.200 |
0,02%
|
26,775
|
26,60
|
26,96
|
26,84
|
| 16/10/2025 |
6.889.100 |
-1,05%
|
27,165
|
26,835
|
27,49
|
26,835
|
| 15/10/2025 |
7.115.000 |
-1,08%
|
27,415
|
26,995
|
27,515
|
27,12
|
| 14/10/2025 |
6.791.000 |
-1,08%
|
27,61
|
27,25
|
27,805
|
27,415
|
| 13/10/2025 |
6.860.850 |
-0,47%
|
28,035
|
27,585
|
28,125
|
27,715
|
| 10/10/2025 |
6.193.500 |
-1,10%
|
28,17
|
27,835
|
28,965
|
27,845
|
| 09/10/2025 |
6.503.500 |
2,74%
|
27,375
|
27,345
|
28,37
|
28,155
|
| 08/10/2025 |
7.051.000 |
-1,14%
|
27,765
|
27,35
|
27,80
|
27,405
|
| 07/10/2025 |
6.569.500 |
-2,22%
|
28,315
|
27,075
|
28,475
|
27,72
|
| 06/10/2025 |
6.577.600 |
-1,51%
|
28,705
|
28,26
|
28,71
|
28,35
|
| 03/10/2025 |
6.822.300 |
-0,93%
|
29,13
|
28,39
|
29,24
|
28,785
|
| 02/10/2025 |
6.117.510 |
-1,91%
|
29,64
|
29,015
|
29,895
|
29,055
|
| 01/10/2025 |
6.218.940 |
5,13%
|
28,195
|
28,10
|
29,62
|
29,62
|
| 30/09/2025 |
6.466.780 |
1,97%
|
27,64
|
27,58
|
28,235
|
28,175
|
| 29/09/2025 |
6.906.320 |
1,67%
|
27,26
|
27,175
|
27,715
|
27,63
|
| 26/09/2025 |
6.915.600 |
-0,11%
|
26,87
|
26,685
|
27,355
|
27,175
|
| 25/09/2025 |
6.838.800 |
-1,48%
|
27,64
|
27,11
|
27,655
|
27,205
|
| 24/09/2025 |
7.094.000 |
0,82%
|
27,44
|
27,235
|
27,75
|
27,615
|
| 23/09/2025 |
6.905.500 |
-0,18%
|
27,47
|
26,945
|
27,565
|
27,39
|
| 22/09/2025 |
6.233.180 |
-0,20%
|
27,435
|
27,21
|
27,69
|
27,44
|
| 19/09/2025 |
5.888.880 |
-0,43%
|
27,56
|
27,40
|
27,88
|
27,495
|
| 18/09/2025 |
6.071.720 |
1,08%
|
27,555
|
27,23
|
28,025
|
27,615
|
| 17/09/2025 |
5.916.680 |
1,17%
|
27,11
|
26,80
|
27,415
|
27,32
|
| 16/09/2025 |
6.499.200 |
-1,80%
|
27,515
|
26,88
|
27,62
|
27,005
|
| 15/09/2025 |
5.819.200 |
-2,48%
|
28,105
|
27,435
|
28,225
|
27,50
|
| 12/09/2025 |
6.327.800 |
-2,12%
|
28,815
|
28,005
|
28,82
|
28,20
|
| 11/09/2025 |
6.146.600 |
3,17%
|
28,04
|
27,995
|
28,94
|
28,81
|
| 10/09/2025 |
6.669.000 |
-1,05%
|
28,15
|
27,70
|
28,36
|
27,925
|
| 09/09/2025 |
5.908.900 |
0,09%
|
28,21
|
27,68
|
28,30
|
28,22
|
| 08/09/2025 |
6.580.850 |
0,00%
|
28,125
|
27,83
|
28,475
|
28,195
|
| 05/09/2025 |
6.283.700 |
-1,23%
|
28,62
|
28,105
|
28,74
|
28,195
|
| 04/09/2025 |
6.617.550 |
2,15%
|
27,99
|
27,99
|
28,945
|
28,545
|
| 03/09/2025 |
7.131.200 |
1,86%
|
27,555
|
27,47
|
28,16
|
27,945
|
| 02/09/2025 |
6.834.700 |
-1,56%
|
27,765
|
27,265
|
27,765
|
27,435
|
| 01/09/2025 |
6.876.600 |
-1,03%
|
28,075
|
27,64
|
28,255
|
27,87
|
| 29/08/2025 |
6.967.000 |
0,88%
|
27,86
|
27,635
|
28,30
|
28,16
|
| 28/08/2025 |
6.598.300 |
-1,57%
|
28,43
|
27,91
|
28,695
|
27,915
|
| 27/08/2025 |
6.526.300 |
-0,77%
|
28,61
|
28,30
|
28,97
|
28,36
|
| 26/08/2025 |
6.555.400 |
2,03%
|
28,20
|
28,045
|
28,78
|
28,58
|
| 25/08/2025 |
6.412.400 |
-0,90%
|
28,50
|
27,95
|
28,51
|
28,01
|
| 22/08/2025 |
6.833.000 |
1,18%
|
27,955
|
27,93
|
28,775
|
28,265
|
| 21/08/2025 |
6.677.900 |
0,13%
|
27,88
|
27,69
|
28,09
|
27,935
|
| 20/08/2025 |
6.437.350 |
0,14%
|
27,91
|
27,775
|
28,185
|
27,90
|
| 19/08/2025 |
6.568.790 |
0,38%
|
27,73
|
27,595
|
28,105
|
27,86
|
| 18/08/2025 |
6.217.230 |
2,74%
|
27,06
|
27,015
|
28,21
|
27,755
|
| 15/08/2025 |
7.072.600 |
1,54%
|
26,69
|
26,69
|
27,11
|
27,015
|
| 14/08/2025 |
7.092.470 |
-0,75%
|
26,755
|
26,44
|
26,84
|
26,605
|
| 13/08/2025 |
6.801.360 |
3,26%
|
26,15
|
26,015
|
26,93
|
26,805
|
| 12/08/2025 |
6.792.660 |
0,97%
|
25,83
|
25,495
|
25,99
|
25,96
|
| 11/08/2025 |
7.596.500 |
0,02%
|
25,905
|
25,575
|
26,16
|
25,71
|
| 08/08/2025 |
7.668.800 |
0,88%
|
25,475
|
25,305
|
25,82
|
25,705
|
| 07/08/2025 |
7.768.100 |
1,55%
|
25,125
|
25,01
|
25,855
|
25,48
|
| 06/08/2025 |
6.866.290 |
-9,24%
|
27,87
|
24,915
|
27,87
|
25,09
|
| 05/08/2025 |
6.904.800 |
0,58%
|
27,515
|
27,455
|
27,82
|
27,645
|
| 04/08/2025 |
6.878.800 |
-2,34%
|
28,355
|
27,285
|
28,43
|
27,485
|
| 01/08/2025 |
6.871.800 |
3,34%
|
27,735
|
27,27
|
28,88
|
28,145
|
| 31/07/2025 |
7.053.400 |
-2,91%
|
28,17
|
27,03
|
28,21
|
27,235
|
| 30/07/2025 |
6.725.000 |
-1,49%
|
28,59
|
28,035
|
28,625
|
28,05
|
