Tradegate Exchange

Bayer AG

210

161

23,755

Date	Heure	Volume	Volume de transactions	Cours
07/05/2025	11:22:51,671	100		23,755
			100	23,755
			100	23,755
07/05/2025	11:18:27,666	92		23,80
			92	23,80
			92	23,80
07/05/2025	11:17:53,652	2 000		23,795
			2 000	23,795
			2 000	23,795
07/05/2025	11:15:57,357	200		23,77
			200	23,77
			200	23,77
07/05/2025	11:14:24,289	100		23,81
			100	23,81
			100	23,81
07/05/2025	11:14:21,498	250		23,80
			250	23,80
			250	23,80
07/05/2025	11:12:26,151	25		23,75
			25	23,75
			25	23,75
07/05/2025	11:11:52,241	5		23,755
			5	23,755
			5	23,755
07/05/2025	11:11:28,633	10		23,775
			10	23,775
			10	23,775
07/05/2025	11:11:15,395	300		23,775
			300	23,775
			300	23,775
07/05/2025	11:09:07,414	300		23,795
			300	23,795
			300	23,795
07/05/2025	11:08:57,961	22		23,79
			22	23,79
			22	23,79
07/05/2025	11:07:58,031	500		23,765
			500	23,765
			500	23,765
07/05/2025	11:07:12,327	50		23,77
			50	23,77
			50	23,77
07/05/2025	11:05:43,506	300		23,78
			300	23,78
			300	23,78
07/05/2025	11:02:26,113	450		23,755
			450	23,755
			450	23,755
07/05/2025	11:01:47,003	10		23,755
			10	23,755
			10	23,755
07/05/2025	11:01:05,055	838		23,755
			838	23,755
			838	23,755
07/05/2025	11:00:55,855	1		23,755
			1	23,755
			1	23,755
07/05/2025	10:59:51,951	1		23,795
			1	23,795
			1	23,795
07/05/2025	10:58:05,191	5		23,785
			5	23,785
			5	23,785
07/05/2025	10:55:45,603	20		23,77
			20	23,77
			20	23,77
07/05/2025	10:55:20,613	100		23,78
			100	23,78
			100	23,78
07/05/2025	10:54:24,861	50		23,79
			50	23,79
			50	23,79
07/05/2025	10:54:07,987	100		23,795
			100	23,795
			100	23,795
07/05/2025	10:52:42,039	140		23,77
			140	23,77
			140	23,77
07/05/2025	10:52:18,212	50		23,78
			50	23,78
			50	23,78
07/05/2025	10:48:57,723	18		23,79
			18	23,79
			18	23,79
07/05/2025	10:48:53,571	8		23,80
			8	23,80
			8	23,80
07/05/2025	10:48:01,023	102		23,805
			102	23,805
			102	23,805
07/05/2025	10:47:40,923	1 000		23,815
			1 000	23,815
			1 000	23,815
07/05/2025	10:47:07,447	50		23,815
			50	23,815
			50	23,815
07/05/2025	10:45:00,107	6		23,80
			6	23,80
			6	23,80
07/05/2025	10:44:51,518	60		23,79
			60	23,79
			60	23,79
07/05/2025	10:43:24,683	160		23,795
			160	23,795
			160	23,795
07/05/2025	10:39:53,193	40		23,84
			40	23,84
			40	23,84
07/05/2025	10:39:23,045	35		23,84
			35	23,84
			35	23,84
07/05/2025	10:38:40,797	66		23,83
			66	23,83
			66	23,83
07/05/2025	10:38:24,707	31		23,83
			31	23,83
			31	23,83
07/05/2025	10:35:19,566	50		23,825
			50	23,825
			50	23,825
07/05/2025	10:34:11,037	60		23,82
			60	23,82
			60	23,82
07/05/2025	10:32:25,427	1 000		23,81
			1 000	23,81
			1 000	23,81
07/05/2025	10:31:17,107	4		23,795
			4	23,795
			4	23,795
07/05/2025	10:30:58,146	150		23,80
			150	23,80
			150	23,80
07/05/2025	10:30:07,755	2 500		23,81
			2 500	23,81
			2 500	23,81
07/05/2025	10:29:41,352	2 500		23,805
			2 500	23,805
			2 500	23,805
07/05/2025	10:27:42,094	60		23,815
			60	23,815
			60	23,815
07/05/2025	10:26:06,970	30		23,795
			30	23,795
			30	23,795
07/05/2025	10:26:01,469	800		23,80
			800	23,80
			800	23,80
07/05/2025	10:21:03,735	49		23,825
			49	23,825
			49	23,825
07/05/2025	10:20:33,163	63		23,825
			63	23,825
			63	23,825
07/05/2025	10:19:33,366	100		23,845
			100	23,845
			100	23,845
07/05/2025	10:19:00,347	500		23,865
			500	23,865
			500	23,865
07/05/2025	10:18:27,532	1		23,855
			1	23,855
			1	23,855
07/05/2025	10:16:09,986	100		23,815
			100	23,815
			100	23,815
07/05/2025	10:15:36,403	140		23,80
			140	23,80
			140	23,80
07/05/2025	10:15:31,828	9		23,80
			9	23,80
			9	23,80
07/05/2025	10:13:32,788	118		23,81
			118	23,81
			118	23,81
07/05/2025	10:11:43,637	1 000		23,82
			1 000	23,82
			1 000	23,82
07/05/2025	10:10:56,394	500		23,835
			500	23,835
			500	23,835
07/05/2025	10:10:49,669	100		23,835
			100	23,835
			100	23,835
07/05/2025	10:10:12,025	325		23,82
			325	23,82
			325	23,82
07/05/2025	10:07:58,073	25		23,82
			25	23,82
			25	23,82
07/05/2025	10:07:51,620	75		23,825
			75	23,825
			75	23,825
07/05/2025	10:06:52,100	25		23,805
			25	23,805
			25	23,805
07/05/2025	10:03:47,997	50		23,75
			50	23,75
			50	23,75
07/05/2025	10:03:28,258	250		23,755
			250	23,755
			250	23,755
07/05/2025	10:02:03,056	335		23,75
			335	23,75
			335	23,75
07/05/2025	10:01:58,651	317		23,755
			317	23,755
			317	23,755
07/05/2025	10:00:15,996	92		23,77
			92	23,77
			92	23,77
07/05/2025	09:59:59,705	3		23,74
			3	23,74
			3	23,74
07/05/2025	09:59:56,456	125		23,745
			125	23,745
			125	23,745
07/05/2025	09:59:43,632	271		23,745
			271	23,745
			271	23,745
07/05/2025	09:59:26,947	250		23,745
			250	23,745
			250	23,745
07/05/2025	09:59:21,156	3		23,745
			3	23,745
			3	23,745
07/05/2025	09:57:57,040	85		23,74
			85	23,74
			85	23,74
07/05/2025	09:57:28,664	85		23,725
			85	23,725
			85	23,725
07/05/2025	09:56:50,966	25		23,725
			25	23,725
			25	23,725
07/05/2025	09:56:06,728	100		23,745
			100	23,745
			100	23,745
07/05/2025	09:50:44,993	500		23,75
			500	23,75
			500	23,75
07/05/2025	09:48:39,510	650		23,72
			650	23,72
			650	23,72
07/05/2025	09:46:35,385	50		23,705
			50	23,705
			50	23,705
07/05/2025	09:43:09,215	500		23,68
			500	23,68
			500	23,68
07/05/2025	09:41:19,581	100		23,70
			100	23,70
			100	23,70
07/05/2025	09:41:19,386	3 400		23,70
			3 400	23,70
			3 400	23,70
07/05/2025	09:41:14,815	2 500		23,70
			2 500	23,70
			2 500	23,70
07/05/2025	09:37:04,800	40		23,71
			40	23,71
			40	23,71
07/05/2025	09:36:32,410	30		23,71
			30	23,71
			30	23,71
07/05/2025	09:36:09,181	8		23,705
			8	23,705
			8	23,705
07/05/2025	09:36:03,666	135		23,69
			135	23,69
			135	23,69
07/05/2025	09:35:06,184	10		23,69
			10	23,69
			10	23,69
07/05/2025	09:32:52,768	25		23,68
			25	23,68
			25	23,68
07/05/2025	09:32:31,251	500		23,69
			500	23,69
			500	23,69
07/05/2025	09:32:22,898	100		23,70
			100	23,70
			100	23,70
07/05/2025	09:31:36,751	584		23,70
			80	23,70
			84	23,70
			360	23,70
			584	23,70
			60	23,70
07/05/2025	09:31:29,037	750		23,71
			750	23,71
			750	23,71
07/05/2025	09:31:17,073	15		23,72
			15	23,72
			15	23,72
07/05/2025	09:27:20,748	100		23,735
			100	23,735
			100	23,735
07/05/2025	09:27:16,382	2		23,74
			2	23,74
			2	23,74
07/05/2025	09:26:08,008	3		23,735
			3	23,735
			3	23,735
07/05/2025	09:25:20,679	11 500		23,74
			11 500	23,74
			11 500	23,74
07/05/2025	09:24:29,058	2 500		23,715
			2 500	23,715
			2 500	23,715
07/05/2025	09:24:04,725	100		23,735
			100	23,735
			100	23,735
07/05/2025	09:23:24,493	10		23,725
			10	23,725
			10	23,725
07/05/2025	09:22:30,907	5		23,735
			5	23,735
			5	23,735
07/05/2025	09:19:45,995	500		23,725
			500	23,725
			500	23,725
07/05/2025	09:18:18,317	100		23,73
			100	23,73
			100	23,73
07/05/2025	09:17:19,656	2 000		23,745
			2 000	23,745
			2 000	23,745
07/05/2025	09:17:18,663	500		23,75
			500	23,75
			500	23,75
07/05/2025	09:17:03,881	25		23,73
			25	23,73
			25	23,73
07/05/2025	09:16:06,187	5		23,79
			5	23,79
			5	23,79
07/05/2025	09:15:51,715	500		23,79
			500	23,79
			500	23,79
07/05/2025	09:14:20,577	500		23,84
			500	23,84
			500	23,84
07/05/2025	09:14:12,176	500		23,845
			500	23,845
			500	23,845
07/05/2025	09:12:23,672	9		23,89
			9	23,89
			9	23,89
07/05/2025	09:11:41,715	500		23,88
			500	23,88
			500	23,88
07/05/2025	09:10:39,649	90		23,875
			90	23,875
			90	23,875
07/05/2025	09:09:05,092	25		23,885
			25	23,885
			25	23,885
07/05/2025	09:09:00,492	98		23,89
			98	23,89
			98	23,89
07/05/2025	09:08:57,275	25		23,88
			25	23,88
			25	23,88
07/05/2025	09:07:13,732	3		23,83
			3	23,83
			3	23,83
07/05/2025	09:06:56,336	33		23,825
			33	23,825
			33	23,825
07/05/2025	09:06:43,478	250		23,785
			250	23,785
			250	23,785
07/05/2025	09:06:25,463	100		23,80
			100	23,80
			100	23,80
07/05/2025	09:06:22,877	25		23,81
			25	23,81
			25	23,81
07/05/2025	09:05:30,724	30		23,865
			30	23,865
			30	23,865
07/05/2025	09:04:38,045	25		23,86
			25	23,86
			25	23,86
07/05/2025	09:03:37,416	107		23,845
			107	23,845
			107	23,845
07/05/2025	09:03:27,911	500		23,845
			500	23,845
			500	23,845
07/05/2025	09:02:40,786	500		23,82
			500	23,82
			500	23,82
07/05/2025	09:01:45,507	2		23,885
			2	23,885
			2	23,885
07/05/2025	09:00:53,365	1 400		23,79
			1 400	23,79
			1 400	23,79
07/05/2025	09:00:53,255	1 228		23,80
			400	23,80
			98	23,80
			6	23,80
			1 212	23,80
			16	23,80
			100	23,80
			500	23,80
			4	23,80
			20	23,80
			100	23,80
07/05/2025	08:53:27,191	507		24,065
			107	24,065
			400	24,065
			507	24,065
07/05/2025	08:52:29,873	1 000		24,135
			25	24,135
			867	24,135
			108	24,135
			1 000	24,135
07/05/2025	08:48:04,480	3		24,135
			3	24,135
			3	24,135
07/05/2025	08:43:26,529	300		24,135
			84	24,135
			70	24,135
			300	24,135
			99	24,135
			47	24,135
07/05/2025	08:37:30,142	83		24,10
			15	24,10
			50	24,10
			18	24,10
			83	24,10
07/05/2025	08:33:50,381	10		23,985
			10	23,985
			10	23,985
07/05/2025	08:33:09,582	100		23,985
			5	23,985
			100	23,985
			70	23,985
			25	23,985
07/05/2025	08:30:23,497	2		24,135
			2	24,135
			2	24,135
07/05/2025	08:27:24,095	13		24,135
			13	24,135
			13	24,135
07/05/2025	08:25:05,654	50		24,12
			50	24,12
			25	24,12
			25	24,12
07/05/2025	08:21:58,818	450		24,02
			450	24,02
			200	24,02
			250	24,02
07/05/2025	08:21:54,749	50		24,02
			50	24,02
			50	24,02
07/05/2025	08:14:16,919	20		23,985
			10	23,985
			10	23,985
			20	23,985
07/05/2025	08:12:06,949	200		24,015
			42	24,015
			50	24,015
			200	24,015
			108	24,015
07/05/2025	08:06:35,980	500		24,025
			50	24,025
			70	24,025
			117	24,025
			25	24,025
			80	24,025
			108	24,025
			500	24,025
			50	24,025
07/05/2025	08:00:28,058	1		24,045
			1	24,045
			1	24,045
07/05/2025	08:00:23,722	2		24,045
			2	24,045
			2	24,045
07/05/2025	08:00:20,715	1		23,985
			1	23,985
			1	23,985
07/05/2025	08:00:18,088	17		23,985
			17	23,985
			17	23,985
07/05/2025	08:00:03,084	1 000		23,995
			1 000	23,995
			1 000	23,995
07/05/2025	07:56:53,257	25		23,995
			25	23,995
			25	23,995
07/05/2025	07:52:31,051	500		24,005
			500	24,005
			500	24,005
07/05/2025	07:43:17,305	433		23,985
			283	23,985
			433	23,985
			100	23,985
			50	23,985
07/05/2025	07:37:02,525	1 000		23,995
			731	23,995
			70	23,995
			1 000	23,995
			99	23,995
			25	23,995
			50	23,995
			25	23,995
07/05/2025	07:32:38,925	134		24,00
			50	24,00
			84	24,00
			54	24,00
			80	24,00
07/05/2025	07:30:57,063	1		23,995
			1	23,995
			1	23,995
07/05/2025	07:30:01,726	100		24,00
			100	24,00
			25	24,00
			60	24,00
			15	24,00
07/05/2025	07:30:01,499	95		23,975
			50	23,975
			42	23,975
			45	23,975
			1	23,975
			1	23,975
			41	23,975
			10	23,975

Copyright © 2025 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société ISS STOXX Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG

Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CEST (UTC+2)

Recherche de cours

Liste des cours actions

Publications

Période de cotation
7h30 à 22h00

Valeur du jour

Rheinmetall AG

Achat: 1 660,50
Vente: 1 661,50
Volume: 40 226
+0,88%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
07/05/2025 @ 11:24:18

Contact	Dispositions en Vigueur	Calendrier de Négoce
Impression	Clause de non-responsabilité (anglais)	Politique de confidentialité (allemand)