Bayer AG

271

895

27,085

       

Datum Uhrzeit Stückzahl Auftragsstückzahl Kurs
14.06.2024 11:57:48,592 1 500   27,505
      1 500 27,505
      1 500 27,505
14.06.2024 11:57:32,539 500   27,505
      500 27,505
      500 27,505
14.06.2024 11:57:04,281 100   27,51
      100 27,51
      100 27,51
14.06.2024 11:56:12,009 500   27,525
      500 27,525
      500 27,525
14.06.2024 11:56:04,006 500   27,525
      500 27,525
      500 27,525
14.06.2024 11:55:21,568 360   27,53
      360 27,53
      360 27,53
14.06.2024 11:53:39,112 30   27,535
      30 27,535
      30 27,535
14.06.2024 11:53:36,397 100   27,525
      100 27,525
      100 27,525
14.06.2024 11:53:14,562 190   27,535
      190 27,535
      190 27,535
14.06.2024 11:53:03,897 10   27,525
      10 27,525
      10 27,525
14.06.2024 11:51:55,122 79   27,55
      79 27,55
      79 27,55
14.06.2024 11:50:34,208 45   27,485
      45 27,485
      45 27,485
14.06.2024 11:48:26,105 3   27,495
      3 27,495
      3 27,495
14.06.2024 11:48:13,812 19   27,505
      19 27,505
      19 27,505
14.06.2024 11:47:37,258 19   27,495
      19 27,495
      19 27,495
14.06.2024 11:46:54,818 325   27,50
      325 27,50
      325 27,50
14.06.2024 11:46:54,478 600   27,50
      600 27,50
      600 27,50
14.06.2024 11:46:50,175 500   27,50
      500 27,50
      500 27,50
14.06.2024 11:46:24,989 75   27,50
      75 27,50
      75 27,50
14.06.2024 11:45:58,034 1   27,49
      1 27,49
      1 27,49
14.06.2024 11:45:27,369 300   27,475
      300 27,475
      300 27,475
14.06.2024 11:44:17,850 75   27,485
      75 27,485
      75 27,485
14.06.2024 11:42:18,679 40   27,50
      40 27,50
      40 27,50
14.06.2024 11:42:17,827 50   27,50
      50 27,50
      50 27,50
14.06.2024 11:39:54,352 13   27,465
      13 27,465
      13 27,465
14.06.2024 11:39:27,724 50   27,475
      50 27,475
      50 27,475
14.06.2024 11:39:26,080 145   27,46
      145 27,46
      145 27,46
14.06.2024 11:37:20,271 20   27,475
      20 27,475
      20 27,475
14.06.2024 11:35:57,964 50   27,505
      50 27,505
      50 27,505
14.06.2024 11:35:42,991 1   27,50
      1 27,50
      1 27,50
14.06.2024 11:35:17,175 35   27,50
      35 27,50
      35 27,50
14.06.2024 11:34:47,411 12   27,485
      12 27,485
      12 27,485
14.06.2024 11:34:14,225 100   27,485
      100 27,485
      100 27,485
14.06.2024 11:33:59,401 50   27,49
      50 27,49
      50 27,49
14.06.2024 11:33:26,787 600   27,48
      600 27,48
      600 27,48
14.06.2024 11:32:34,433 55   27,495
      55 27,495
      55 27,495
14.06.2024 11:31:45,102 100   27,465
      100 27,465
      100 27,465
14.06.2024 11:31:35,181 50   27,47
      50 27,47
      50 27,47
14.06.2024 11:29:59,029 500   27,51
      500 27,51
      500 27,51
14.06.2024 11:29:23,425 17   27,505
      17 27,505
      17 27,505
14.06.2024 11:28:27,153 250   27,515
      250 27,515
      250 27,515
14.06.2024 11:28:06,374 2   27,515
      2 27,515
      2 27,515
14.06.2024 11:27:22,178 36   27,515
      36 27,515
      36 27,515
14.06.2024 11:26:23,790 100   27,515
      100 27,515
      100 27,515
14.06.2024 11:25:11,148 200   27,505
      200 27,505
      200 27,505
14.06.2024 11:25:02,023 600   27,515
      600 27,515
      600 27,515
14.06.2024 11:23:11,088 600   27,49
      600 27,49
      600 27,49
14.06.2024 11:22:59,195 400   27,50
      400 27,50
      400 27,50
14.06.2024 11:22:36,351 500   27,49
      500 27,49
      500 27,49
14.06.2024 11:22:32,750 400   27,49
      400 27,49
      400 27,49
14.06.2024 11:21:50,079 20   27,49
      20 27,49
      20 27,49
14.06.2024 11:21:28,086 20   27,485
      20 27,485
      20 27,485
14.06.2024 11:20:54,090 50   27,48
      50 27,48
      50 27,48
14.06.2024 11:19:52,029 20   27,445
      20 27,445
      20 27,445
14.06.2024 11:19:48,018 3   27,445
      3 27,445
      3 27,445
14.06.2024 11:19:14,224 500   27,44
      500 27,44
      500 27,44
14.06.2024 11:17:58,739 600   27,475
      600 27,475
      600 27,475
14.06.2024 11:17:58,174 500   27,48
      500 27,48
      500 27,48
14.06.2024 11:17:27,807 75   27,50
      75 27,50
      75 27,50
14.06.2024 11:17:11,835 5   27,505
      5 27,505
      5 27,505
14.06.2024 11:17:07,637 600   27,515
      600 27,515
      600 27,515
14.06.2024 11:15:01,450 500   27,525
      500 27,525
      500 27,525
14.06.2024 11:14:47,342 100   27,52
      100 27,52
      100 27,52
14.06.2024 11:14:46,107 50   27,52
      50 27,52
      50 27,52
14.06.2024 11:14:09,848 180   27,525
      180 27,525
      180 27,525
14.06.2024 11:13:43,146 30   27,525
      30 27,525
      30 27,525
14.06.2024 11:11:26,101 5   27,535
      5 27,535
      5 27,535
14.06.2024 11:11:21,099 20   27,54
      20 27,54
      20 27,54
14.06.2024 11:10:31,472 50   27,54
      50 27,54
      50 27,54
14.06.2024 11:10:10,469 40   27,515
      40 27,515
      40 27,515
14.06.2024 11:09:07,191 1   27,535
      1 27,535
      1 27,535
14.06.2024 11:08:20,529 125   27,56
      125 27,56
      125 27,56
14.06.2024 11:08:15,406 600   27,55
      600 27,55
      600 27,55
14.06.2024 11:07:02,471 50   27,56
      50 27,56
      50 27,56
14.06.2024 11:06:18,377 50   27,57
      50 27,57
      50 27,57
14.06.2024 11:06:10,891 60   27,57
      60 27,57
      60 27,57
14.06.2024 11:04:26,841 50   27,58
      50 27,58
      50 27,58
14.06.2024 11:03:59,921 10   27,60
      10 27,60
      10 27,60
14.06.2024 11:03:29,203 170   27,60
      170 27,60
      170 27,60
14.06.2024 11:03:20,956 92   27,57
      92 27,57
      92 27,57
14.06.2024 11:02:50,240 25   27,58
      25 27,58
      25 27,58
14.06.2024 11:02:49,083 385   27,58
      385 27,58
      385 27,58
14.06.2024 11:02:15,962 100   27,56
      100 27,56
      100 27,56
14.06.2024 11:02:15,584 600   27,56
      600 27,56
      600 27,56
14.06.2024 11:02:05,792 314   27,555
      314 27,555
      314 27,555
14.06.2024 11:02:03,269 230   27,555
      230 27,555
      230 27,555
14.06.2024 11:01:30,047 150   27,555
      150 27,555
      150 27,555
14.06.2024 11:01:11,439 10   27,56
      10 27,56
      10 27,56
14.06.2024 11:00:54,084 20   27,545
      20 27,545
      20 27,545
14.06.2024 11:00:46,078 2   27,55
      2 27,55
      2 27,55
14.06.2024 10:58:23,777 5   27,575
      5 27,575
      5 27,575
14.06.2024 10:56:56,621 35   27,595
      35 27,595
      35 27,595
14.06.2024 10:56:26,242 75   27,605
      75 27,605
      75 27,605
14.06.2024 10:55:40,805 10   27,60
      10 27,60
      10 27,60
14.06.2024 10:53:55,395 100   27,595
      100 27,595
      100 27,595
14.06.2024 10:53:08,277 100   27,58
      100 27,58
      100 27,58
14.06.2024 10:52:46,769 5   27,59
      5 27,59
      5 27,59
14.06.2024 10:52:14,432 30   27,585
      30 27,585
      30 27,585
14.06.2024 10:51:15,253 5   27,58
      5 27,58
      5 27,58
14.06.2024 10:48:14,255 600   27,57
      600 27,57
      600 27,57
14.06.2024 10:48:00,276 300   27,57
      200 27,57
      300 27,57
      100 27,57
14.06.2024 10:46:42,598 600   27,575
      600 27,575
      600 27,575
14.06.2024 10:46:06,190 100   27,57
      100 27,57
      100 27,57
14.06.2024 10:45:30,577 700   27,565
      200 27,565
      200 27,565
      500 27,565
      500 27,565
14.06.2024 10:44:20,421 600   27,565
      600 27,565
      600 27,565
14.06.2024 10:44:03,171 100   27,56
      100 27,56
      100 27,56
14.06.2024 10:43:00,480 1   27,595
      1 27,595
      1 27,595
14.06.2024 10:42:36,491 200   27,58
      200 27,58
      200 27,58
14.06.2024 10:41:26,574 14   27,60
      14 27,60
      14 27,60
14.06.2024 10:40:38,843 131   27,60
      5 27,60
      131 27,60
      126 27,60
14.06.2024 10:38:35,897 50   27,555
      50 27,555
      50 27,555
14.06.2024 10:38:02,449 10   27,56
      10 27,56
      10 27,56
14.06.2024 10:36:25,814 150   27,535
      150 27,535
      150 27,535
14.06.2024 10:36:14,622 69   27,535
      69 27,535
      69 27,535
14.06.2024 10:33:49,534 81   27,545
      81 27,545
      81 27,545
14.06.2024 10:31:58,703 20   27,585
      20 27,585
      20 27,585
14.06.2024 10:31:08,077 44   27,58
      44 27,58
      44 27,58
14.06.2024 10:30:56,185 3   27,565
      3 27,565
      3 27,565
14.06.2024 10:30:30,473 1   27,56
      1 27,56
      1 27,56
14.06.2024 10:29:59,344 72   27,55
      72 27,55
      72 27,55
14.06.2024 10:29:32,664 2   27,575
      2 27,575
      2 27,575
14.06.2024 10:28:11,314 600   27,55
      600 27,55
      600 27,55
14.06.2024 10:28:11,101 600   27,55
      600 27,55
      600 27,55
14.06.2024 10:28:10,907 600   27,55
      600 27,55
      600 27,55
14.06.2024 10:28:10,773 600   27,55
      600 27,55
      600 27,55
14.06.2024 10:27:58,806 600   27,55
      600 27,55
      600 27,55
14.06.2024 10:27:36,079 50   27,525
      50 27,525
      50 27,525
14.06.2024 10:27:30,162 36   27,525
      36 27,525
      36 27,525
14.06.2024 10:27:15,382 45   27,515
      45 27,515
      45 27,515
14.06.2024 10:27:08,273 500   27,52
      500 27,52
      500 27,52
14.06.2024 10:27:06,471 30   27,515
      30 27,515
      30 27,515
14.06.2024 10:27:01,179 1   27,53
      1 27,53
      1 27,53
14.06.2024 10:25:50,142 250   27,525
      250 27,525
      250 27,525
14.06.2024 10:25:11,709 70   27,525
      70 27,525
      70 27,525
14.06.2024 10:24:30,887 150   27,525
      150 27,525
      150 27,525
14.06.2024 10:24:25,745 12   27,53
      12 27,53
      12 27,53
14.06.2024 10:23:57,758 20   27,53
      20 27,53
      20 27,53
14.06.2024 10:23:03,048 20   27,525
      20 27,525
      20 27,525
14.06.2024 10:22:50,091 2 400   27,51
      2 400 27,51
      2 400 27,51
14.06.2024 10:22:42,077 600   27,515
      600 27,515
      600 27,515
14.06.2024 10:19:00,049 70   27,55
      70 27,55
      70 27,55
14.06.2024 10:18:46,671 30   27,54
      30 27,54
      30 27,54
14.06.2024 10:17:00,147 206   27,54
      206 27,54
      206 27,54
14.06.2024 10:16:55,844 500   27,54
      500 27,54
      500 27,54
14.06.2024 10:16:36,552 250   27,54
      250 27,54
      250 27,54
14.06.2024 10:16:05,492 27   27,525
      27 27,525
      27 27,525
14.06.2024 10:14:02,237 50   27,54
      50 27,54
      50 27,54
14.06.2024 10:13:48,422 16   27,53
      16 27,53
      16 27,53
14.06.2024 10:12:44,167 125   27,51
      125 27,51
      125 27,51
14.06.2024 10:11:24,667 20   27,50
      20 27,50
      20 27,50
14.06.2024 10:09:45,126 50   27,51
      50 27,51
      50 27,51
14.06.2024 10:07:18,371 50   27,475
      50 27,475
      50 27,475
14.06.2024 10:07:11,465 500   27,46
      500 27,46
      500 27,46
14.06.2024 10:07:11,271 500   27,46
      500 27,46
      500 27,46
14.06.2024 10:07:11,109 500   27,46
      500 27,46
      500 27,46
14.06.2024 10:07:11,004 500   27,46
      500 27,46
      500 27,46
14.06.2024 10:07:10,840 500   27,46
      500 27,46
      500 27,46
14.06.2024 10:07:08,088 600   27,46
      600 27,46
      600 27,46
14.06.2024 10:06:56,163 600   27,46
      600 27,46
      600 27,46
14.06.2024 10:04:54,137 600   27,425
      600 27,425
      600 27,425
14.06.2024 10:04:47,642 50   27,45
      50 27,45
      50 27,45
14.06.2024 10:04:22,701 10   27,47
      10 27,47
      10 27,47
14.06.2024 10:03:39,187 200   27,485
      200 27,485
      200 27,485
14.06.2024 10:01:02,402 150   27,50
      100 27,50
      150 27,50
      50 27,50
14.06.2024 10:00:13,777 1   27,425
      1 27,425
      1 27,425
14.06.2024 09:59:40,453 10   27,425
      10 27,425
      10 27,425
14.06.2024 09:57:34,008 90   27,405
      90 27,405
      90 27,405
14.06.2024 09:54:58,609 75   27,39
      75 27,39
      75 27,39
14.06.2024 09:53:26,529 42   27,38
      42 27,38
      42 27,38
14.06.2024 09:52:25,239 35   27,38
      35 27,38
      35 27,38
14.06.2024 09:50:20,365 4   27,36
      4 27,36
      4 27,36
14.06.2024 09:50:04,197 1   27,34
      1 27,34
      1 27,34
14.06.2024 09:49:51,883 5   27,32
      5 27,32
      5 27,32
14.06.2024 09:48:31,473 165   27,33
      165 27,33
      165 27,33
14.06.2024 09:45:31,076 60   27,345
      60 27,345
      60 27,345
14.06.2024 09:40:58,126 4   27,375
      4 27,375
      4 27,375
14.06.2024 09:37:49,239 100   27,40
      100 27,40
      100 27,40
14.06.2024 09:36:18,135 185   27,405
      185 27,405
      185 27,405
14.06.2024 09:33:36,903 180   27,375
      180 27,375
      180 27,375
14.06.2024 09:31:09,842 70   27,40
      70 27,40
      70 27,40
14.06.2024 09:30:59,094 370   27,40
      370 27,40
      370 27,40
14.06.2024 09:30:19,244 1   27,41
      1 27,41
      1 27,41
14.06.2024 09:29:21,978 200   27,395
      200 27,395
      200 27,395
14.06.2024 09:27:49,945 119   27,36
      119 27,36
      119 27,36
14.06.2024 09:26:49,314 40   27,375
      40 27,375
      40 27,375
14.06.2024 09:25:02,034 100   27,355
      100 27,355
      100 27,355
14.06.2024 09:23:07,275 20   27,43
      20 27,43
      20 27,43
14.06.2024 09:21:25,348 150   27,40
      150 27,40
      150 27,40
14.06.2024 09:21:18,157 130   27,395
      130 27,395
      130 27,395
14.06.2024 09:20:24,438 100   27,38
      100 27,38
      100 27,38
14.06.2024 09:15:51,568 565   27,345
      565 27,345
      565 27,345
14.06.2024 09:15:45,321 30   27,30
      30 27,30
      30 27,30
14.06.2024 09:13:16,077 200   27,365
      200 27,365
      200 27,365
14.06.2024 09:12:30,785 200   27,36
      200 27,36
      200 27,36
14.06.2024 09:12:28,344 20   27,36
      20 27,36
      20 27,36
14.06.2024 09:12:01,140 40   27,38
      40 27,38
      40 27,38
14.06.2024 09:11:42,829 17   27,36
      17 27,36
      17 27,36
14.06.2024 09:11:30,731 25   27,365
      25 27,365
      25 27,365
14.06.2024 09:11:13,636 100   27,36
      100 27,36
      100 27,36
14.06.2024 09:10:10,203 500   27,36
      500 27,36
      500 27,36
14.06.2024 09:07:40,625 97   27,515
      97 27,515
      97 27,515
14.06.2024 09:07:04,604 200   27,52
      200 27,52
      200 27,52
14.06.2024 09:07:00,915 160   27,50
      160 27,50
      160 27,50
14.06.2024 09:06:39,708 60   27,46
      60 27,46
      60 27,46
14.06.2024 09:04:18,217 30   27,41
      30 27,41
      30 27,41
14.06.2024 09:03:20,775 20   27,35
      20 27,35
      20 27,35
14.06.2024 09:02:38,222 22   27,37
      22 27,37
      22 27,37
14.06.2024 09:02:23,660 46   27,375
      46 27,375
      46 27,375
14.06.2024 09:02:02,586 1   27,41
      1 27,41
      1 27,41
14.06.2024 09:00:17,274 80   27,32
      80 27,32
      80 27,32
14.06.2024 09:00:17,117 70   27,275
      70 27,275
      70 27,275
14.06.2024 09:00:16,991 20   27,23
      20 27,23
      20 27,23
14.06.2024 08:58:07,774 1   27,18
      1 27,18
      1 27,18
14.06.2024 08:51:22,079 12   27,365
      12 27,365
      12 27,365
14.06.2024 08:50:41,444 450   27,175
      450 27,175
      450 27,175
14.06.2024 08:49:58,431 340   27,175
      270 27,175
      70 27,175
      340 27,175
14.06.2024 08:40:40,593 800   27,30
      800 27,30
      800 27,30
14.06.2024 08:40:36,827 330   27,32
      80 27,32
      330 27,32
      250 27,32
14.06.2024 08:36:33,323 100   27,42
      100 27,42
      100 27,42
14.06.2024 08:35:57,779 317   27,425
      80 27,425
      317 27,425
      237 27,425
14.06.2024 08:32:09,883 310   27,35
      223 27,35
      80 27,35
      7 27,35
      310 27,35
14.06.2024 08:30:17,264 24   27,35
      24 27,35
      4 27,35
      20 27,35
14.06.2024 08:28:05,137 100   27,40
      100 27,40
      100 27,40
14.06.2024 08:24:08,668 2 445   27,30
      500 27,30
      300 27,30
      2 445 27,30
      1 225 27,30
      150 27,30
      20 27,30
      100 27,30
      150 27,30
14.06.2024 08:23:56,168 500   27,405
      500 27,405
      500 27,405
14.06.2024 08:17:08,282 7   27,34
      7 27,34
      7 27,34
14.06.2024 08:08:23,057 555   27,44
      555 27,44
      555 27,44
14.06.2024 08:08:13,508 500   27,455
      500 27,455
      500 27,455
14.06.2024 08:07:37,545 61   27,455
      61 27,455
      61 27,455
14.06.2024 08:05:02,939 500   27,355
      100 27,355
      400 27,355
      500 27,355
14.06.2024 08:04:06,760 200   27,37
      200 27,37
      200 27,37
14.06.2024 08:02:24,135 500   27,385
      90 27,385
      500 27,385
      200 27,385
      210 27,385
14.06.2024 08:00:27,987 2   27,545
      2 27,545
      2 27,545
14.06.2024 08:00:20,600 7   27,545
      7 27,545
      7 27,545
14.06.2024 08:00:17,480 32   27,405
      32 27,405
      32 27,405
14.06.2024 08:00:12,661 1 264   27,405
      97 27,405
      36 27,405
      124 27,405
      100 27,405
      20 27,405
      14 27,405
      250 27,405
      200 27,405
      45 27,405
      80 27,405
      900 27,405
      647 27,405
      15 27,405

       

Copyright © 2024 Tradegate Exchange GmbH
Bitte beachten Sie das Regelwerk

DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der Quontigo Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG Wertpapierhandelsbank

Kurse in EUR
Zeitangaben in CEST (UTC+2)