aktueller Kurs: |
71,06 EUR
|
Veränderung: |
-0,01 EUR
|
Veränderung in %: |
-0,01 %
|
Hinweis: Handelt es sich bei Bayer um einen Turnaround-Kandidaten? Info...
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen Veränderung |
Veränderung |
---|---|---|---|---|---|---|
13.12.19 |
70,49 71,01 |
71,60 70,14 |
70,14 | 71,01 |
265.553.088 1,73% |
1,73% |
12.12.19 |
69,24 69,80 |
69,85 68,54 |
68,54 | 69,80 |
176.447.920 1,01% |
1,01% |
11.12.19 |
69,07 69,10 |
69,50 68,72 |
68,72 | 69,10 |
139.116.048 0,14% |
0,14% |
10.12.19 |
68,67 69,00 |
69,00 67,51 |
67,51 | 69,00 |
172.639.552 0,33% |
0,33% |
09.12.19 |
69,13 68,77 |
69,47 68,55 |
68,55 | 68,77 |
114.876.480 -0,59% |
-0,59% |
06.12.19 |
69,10 69,18 |
69,31 68,50 |
68,50 | 69,18 |
197.385.792 0,29% |
0,29% |
05.12.19 |
69,64 68,98 |
70,44 68,98 |
68,98 | 68,98 |
156.259.344 -0,49% |
-0,49% |
04.12.19 |
67,76 69,32 |
69,42 67,62 |
67,62 | 69,32 |
168.278.832 2,44% |
2,44% |
03.12.19 |
67,42 67,67 |
67,96 67,05 |
67,05 | 67,67 |
155.592.000 0,16% |
0,16% |
02.12.19 |
68,76 67,56 |
69,45 67,45 |
67,45 | 67,56 |
202.381.120 -1,66% |
-1,66% |
29.11.19 |
68,51 68,70 |
69,18 68,40 |
68,40 | 68,70 |
128.261.240 -0,35% |
-0,35% |
28.11.19 |
69,40 68,94 |
69,58 68,78 |
68,78 | 68,94 |
117.422.680 -1,09% |
-1,09% |
27.11.19 |
69,37 69,70 |
69,93 68,58 |
68,58 | 69,70 |
147.794.432 0,97% |
0,97% |
26.11.19 |
69,64 69,03 |
69,75 69,03 |
69,03 | 69,03 |
189.069.696 -0,85% |
-0,85% |
25.11.19 |
69,20 69,62 |
69,62 68,74 |
68,74 | 69,62 |
153.823.584 1,59% |
1,59% |
22.11.19 |
68,58 68,53 |
69,04 68,17 |
68,17 | 68,53 |
166.529.600 0,04% |
0,04% |
21.11.19 |
68,75 68,50 |
68,91 67,98 |
67,98 | 68,50 |
221.004.768 -0,94% |
-0,94% |
20.11.19 |
70,20 69,15 |
70,24 69,07 |
69,07 | 69,15 |
199.096.352 -1,48% |
-1,48% |
19.11.19 |
70,30 70,19 |
71,30 70,19 |
70,19 | 70,19 |
164.961.632 -0,09% |
-0,09% |
18.11.19 |
70,50 70,25 |
70,93 69,96 |
69,96 | 70,25 |
136.208.112 -0,26% |
-0,26% |
15.11.19 |
70,74 70,43 |
70,83 70,09 |
70,09 | 70,43 |
163.148.912 0,09% |
0,09% |
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 388 ![]() |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
59,70 66,20 |
68,46 59,43 |
59,43 | 66,20 | 9,31% |
Februar |
66,50 70,28 |
70,53 65,09 |
65,09 | 70,28 | 6,16% |
März |
70,80 57,60 |
73,17 54,48 |
54,48 | 57,60 | -18,04% |
April |
57,18 59,34 |
62,92 57,15 |
57,15 | 59,34 | 3,02% |
Mai |
60,51 52,82 |
62,45 52,37 |
52,37 | 52,82 | -10,99% |
Juni |
52,50 60,94 |
61,45 52,02 |
52,02 | 60,94 | 15,37% |
Juli |
61,50 58,75 |
62,19 56,52 |
56,52 | 58,75 | -3,59% |
August |
58,51 67,34 |
70,04 55,40 |
55,40 | 67,34 | 14,62% |
September |
67,56 64,69 |
69,89 64,40 |
64,40 | 64,69 | -3,94% |
Oktober |
64,87 69,58 |
70,27 60,62 |
60,62 | 69,58 | 7,56% |
November |
70,19 68,70 |
72,28 67,98 |
67,98 | 68,70 | -1,26% |
Dezember |
68,76 71,01 |
71,60 67,05 |
67,05 | 71,01 | 3,36% |
90 | 91 | 92 | 93 | 94 | 95 | 96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2019 |
59,70 71,01 |
73,17 52,02 |
52,02 | 71,01 | 17,26% |
2018 |
103,10 60,56 |
110,22 58,34 |
58,34 | 60,56 | -41,77% |
2017 |
98,82 104,00 |
123,90 98,60 |
98,60 | 104,00 | 4,91% |
2016 |
113,30 99,13 |
113,30 83,45 |
83,45 | 99,13 | -14,40% |
2015 |
114,05 115,80 |
146,45 106,80 |
106,80 | 115,80 | 2,48% |
2014 |
102,50 113,00 |
121,40 91,31 |
91,31 | 113,00 | 10,84% |
2013 |
73,19 101,95 |
103,15 68,64 |
68,64 | 101,95 | 41,81% |
2012 |
49,15 71,89 |
73,09 47,63 |
47,63 | 71,89 | 45,53% |
2011 |
55,30 49,40 |
59,44 35,36 |
35,36 | 49,40 | -10,67% |
2010 |
55,96 55,30 |
59,17 43,27 |
43,27 | 55,30 | -1,18% |
2009 |
41,55 55,96 |
56,61 32,69 |
32,69 | 55,96 | 34,68% |
2008 |
62,53 41,55 |
66,45 33,05 |
33,05 | 41,55 | -33,55% |
2007 |
40,66 62,53 |
62,74 39,80 |
39,80 | 62,53 | 53,79% |
2006 |
35,30 40,66 |
41,04 30,24 |
30,24 | 40,66 | 15,22% |
2005 |
25,12 35,29 |
36,11 23,45 |
23,45 | 35,29 | 41,50% |
2004 |
23,22 24,94 |
25,82 19,02 |
19,02 | 24,94 | 7,41% |
2003 |
20,45 23,22 |
23,66 9,80 |
9,80 | 23,22 | 13,55% |
2002 |
35,80 20,45 |
40,90 17,03 |
17,03 | 20,45 | -42,88% |
2001 |
55,72 35,80 |
56,90 23,90 |
23,90 | 35,80 | -35,75% |
2000 |
45,20 55,72 |
55,89 38,55 |
38,55 | 55,72 | 18,30% |
1999 |
35,76 47,10 |
47,10 30,20 |
30,20 | 47,10 | 31,69% |
1998 |
34,13 35,76 |
49,29 30,17 |
30,17 | 35,76 | 4,79% |
1997 |
31,93 34,13 |
40,47 29,65 |
29,65 | 34,13 | 6,89% |
1996 |
19,47 31,93 |
33,23 19,47 |
19,47 | 31,93 | 64,00% |
1995 |
18,36 19,47 |
19,84 17,04 |
17,04 | 19,47 | 6,07% |
1994 |
18,86 18,36 |
20,04 16,94 |
16,94 | 18,36 | -1,29% |
1993 |
13,65 18,60 |
18,70 12,98 |
12,98 | 18,60 | 36,22% |
1992 |
14,19 13,65 |
15,37 12,26 |
12,26 | 13,65 | -3,82% |
1991 |
10,97 14,19 |
15,02 10,90 |
10,90 | 14,19 | 29,36% |
1990 |
16,13 10,97 |
17,08 9,85 |
9,85 | 10,97 | -31,98% |