Bayer Aktiengesellschaft (BAYN.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.

Aggiungi a watchlist

58,72

+0,94

(+1,63%)

Alla chiusura: 05:37PM CEST

Periodo di tempo:

01 apr 2022 - 01 apr 2023

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
31 mar 2023	58,12	59,00	58,00	58,72	58,72	2.435.611
30 mar 2023	-	-	-	-	-	-
29 mar 2023	56,90	57,59	56,90	57,27	57,27	1.871.787
28 mar 2023	56,30	57,26	56,30	56,87	56,87	1.747.012
27 mar 2023	56,10	56,27	55,70	56,00	56,00	1.576.063
24 mar 2023	55,90	55,90	54,80	55,55	55,55	2.400.463
23 mar 2023	56,44	56,55	55,77	55,94	55,94	1.586.844
22 mar 2023	57,38	57,53	56,63	56,63	56,63	1.909.871
21 mar 2023	56,36	57,39	56,36	57,18	57,18	2.006.943
20 mar 2023	55,80	56,53	54,89	56,03	56,03	2.304.644
17 mar 2023	56,11	56,94	55,53	55,81	55,81	6.773.765
16 mar 2023	56,55	56,80	55,18	55,77	55,77	2.795.575
15 mar 2023	57,26	57,64	55,73	55,75	55,75	2.984.296
14 mar 2023	56,36	57,73	55,98	57,22	57,22	1.693.347
13 mar 2023	57,61	57,63	56,06	56,06	56,06	3.238.876
10 mar 2023	57,44	57,89	56,83	57,70	57,70	2.234.812
09 mar 2023	58,26	58,44	58,02	58,02	58,02	1.486.828
08 mar 2023	57,31	58,77	57,27	58,47	58,47	2.955.610
07 mar 2023	57,48	58,06	57,17	57,25	57,25	2.098.090
06 mar 2023	57,61	57,82	57,30	57,63	57,63	1.459.995
03 mar 2023	56,91	57,70	56,86	57,60	57,60	1.779.945
02 mar 2023	56,00	56,90	55,67	56,82	56,82	2.530.685
01 mar 2023	56,22	56,71	55,80	56,34	56,34	2.980.050
28 feb 2023	57,04	57,49	55,40	56,29	56,29	8.452.781
27 feb 2023	59,10	59,54	58,58	58,58	58,58	2.168.680
24 feb 2023	60,01	60,27	58,62	58,62	58,62	5.309.442
23 feb 2023	59,04	60,29	58,86	59,91	59,91	1.873.376
22 feb 2023	58,77	59,06	58,54	59,06	59,06	1.488.227
21 feb 2023	59,00	59,67	58,77	59,25	59,25	1.662.729
20 feb 2023	59,44	59,57	58,68	58,94	58,94	986.745
17 feb 2023	59,07	59,52	58,73	59,12	59,12	1.912.140
16 feb 2023	60,05	60,25	58,91	59,45	59,45	2.313.617
15 feb 2023	60,37	60,89	59,29	60,14	60,14	2.517.653
14 feb 2023	59,82	60,91	59,80	60,46	60,46	2.443.717
13 feb 2023	58,70	59,59	58,56	59,55	59,55	1.795.029
10 feb 2023	60,20	61,02	58,65	58,80	58,80	3.386.953
09 feb 2023	64,06	65,66	60,25	60,43	60,43	7.460.309
08 feb 2023	59,47	62,89	58,43	62,49	62,49	5.781.853
07 feb 2023	58,39	59,04	58,08	58,95	58,95	2.633.760
06 feb 2023	56,50	59,02	56,11	58,19	58,19	3.451.097
03 feb 2023	56,74	56,96	56,41	56,68	56,68	1.972.317
02 feb 2023	56,65	57,05	56,09	56,80	56,80	2.305.919
01 feb 2023	57,05	57,10	56,26	56,50	56,50	2.263.612
31 gen 2023	56,85	57,00	56,03	57,00	57,00	2.169.496
30 gen 2023	56,28	57,25	56,28	56,90	56,90	1.996.770
27 gen 2023	56,04	56,04	56,04	56,04	56,04	-
26 gen 2023	55,90	56,26	55,67	56,04	56,04	1.774.988
25 gen 2023	55,47	55,69	55,10	55,48	55,48	1.634.294
24 gen 2023	56,00	56,02	55,21	55,52	55,52	1.698.502
23 gen 2023	56,64	56,68	55,63	55,96	55,96	1.670.144
20 gen 2023	56,09	56,48	55,83	56,39	56,39	2.173.507
19 gen 2023	56,00	56,79	55,44	55,72	55,72	2.593.212
18 gen 2023	57,03	57,13	56,07	56,28	56,28	2.443.283
17 gen 2023	57,42	57,69	56,78	57,01	57,01	2.365.118
16 gen 2023	57,80	57,87	57,13	57,44	57,44	1.479.439
13 gen 2023	56,54	57,80	56,41	57,41	57,41	3.875.890
12 gen 2023	56,23	56,84	55,84	56,38	56,38	3.386.501
11 gen 2023	55,10	56,28	54,70	55,91	55,91	5.435.157
10 gen 2023	51,51	54,45	51,39	53,96	53,96	5.039.098
09 gen 2023	50,79	53,32	50,59	51,86	51,86	4.945.513
06 gen 2023	49,49	50,57	49,38	50,55	50,55	2.108.143
05 gen 2023	49,45	50,38	49,33	49,76	49,76	2.330.820
04 gen 2023	49,38	49,76	49,08	49,53	49,53	3.050.559
03 gen 2023	48,77	49,81	48,73	49,22	49,22	2.241.087
02 gen 2023	48,58	49,51	48,47	49,49	49,49	1.400.857
30 dic 2022	49,13	49,28	48,33	48,33	48,33	1.085.279
29 dic 2022	48,69	49,24	48,55	49,24	49,24	1.303.740
28 dic 2022	48,63	48,98	48,31	48,67	48,67	1.327.402
27 dic 2022	48,90	48,97	48,31	48,49	48,49	1.296.816
23 dic 2022	48,47	48,81	48,35	48,62	48,62	1.465.833
22 dic 2022	49,10	49,36	48,37	48,55	48,55	1.991.801
21 dic 2022	49,33	49,63	48,75	49,01	49,01	2.421.742
20 dic 2022	48,76	49,49	48,54	49,37	49,37	2.745.130
19 dic 2022	48,64	49,09	48,63	48,81	48,81	2.310.033
16 dic 2022	50,31	50,38	48,44	48,56	48,56	9.213.424
15 dic 2022	51,92	52,27	50,48	50,48	50,48	3.413.536
14 dic 2022	52,29	52,38	51,43	52,05	52,05	3.136.941
13 dic 2022	52,39	53,20	52,21	52,45	52,45	2.341.650
12 dic 2022	52,52	53,01	52,32	52,32	52,32	1.868.196
09 dic 2022	52,82	53,05	52,32	52,88	52,88	1.885.140
08 dic 2022	52,99	53,01	52,25	52,73	52,73	2.064.612
07 dic 2022	52,85	53,07	52,45	52,80	52,80	1.997.961
06 dic 2022	53,08	53,35	52,77	52,89	52,89	1.862.121
05 dic 2022	54,12	54,18	53,07	53,09	53,09	3.062.782
02 dic 2022	55,07	55,26	54,16	54,84	54,84	2.184.541
01 dic 2022	55,25	55,57	54,30	55,03	55,03	1.927.690
30 nov 2022	56,04	56,25	55,18	55,38	55,38	4.165.305
29 nov 2022	55,80	56,39	55,41	55,96	55,96	1.668.243
28 nov 2022	55,48	55,91	55,20	55,75	55,75	1.872.633
25 nov 2022	55,65	55,80	55,17	55,45	55,45	-
24 nov 2022	54,50	55,62	54,47	55,51	55,51	1.744.348
23 nov 2022	54,96	55,33	54,37	54,49	54,49	1.862.807
22 nov 2022	54,29	55,13	54,29	54,61	54,61	2.067.401
21 nov 2022	53,48	54,56	53,48	54,40	54,40	1.821.316
18 nov 2022	52,79	53,94	52,79	53,79	53,79	3.460.506
17 nov 2022	52,77	52,77	51,76	52,53	52,53	1.647.556
16 nov 2022	53,40	53,87	52,55	52,62	52,62	2.573.663
15 nov 2022	51,50	53,71	51,50	53,42	53,42	3.906.364
14 nov 2022	50,17	51,99	49,96	51,32	51,32	2.890.597
11 nov 2022	51,23	51,36	50,17	50,19	50,19	4.270.279
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.

Caricamento di altri dati in corso...

FTSE MIB27.113,95+92,91(+0,34%)

Dow Jones33.274,15+415,12(+1,26%)

Nasdaq 12.221,91+208,43(+1,74%)

Nikkei 22528.041,48+258,55(+0,93%)

Petrolio75,70+1,33(+1,79%)

Bitcoin EUR26.152,88+12,91(+0,05%)

Bayer Aktiengesellschaft (BAYN.DE)

FTSE MIB
27.113,95
+92,91(+0,34%)

Dow Jones
33.274,15
+415,12(+1,26%)

Nasdaq
12.221,91
+208,43(+1,74%)

Nikkei 225
28.041,48
+258,55(+0,93%)

Petrolio
75,70
+1,33(+1,79%)

Bitcoin EUR
26.152,88
+12,91(+0,05%)