Bayer AG

288

233

27,61

Date Heure Volume Volume de transactions Cours
05/08/2025 12:39:24,319 5   27,61
      5 27,61
      5 27,61
05/08/2025 12:37:36,633 29   27,57
      29 27,57
      29 27,57
05/08/2025 12:36:42,052 150   27,56
      150 27,56
      150 27,56
05/08/2025 12:36:22,385 34   27,58
      34 27,58
      34 27,58
05/08/2025 12:33:27,525 55   27,58
      55 27,58
      55 27,58
05/08/2025 12:29:41,088 300   27,58
      300 27,58
      300 27,58
05/08/2025 12:29:02,190 40   27,58
      40 27,58
      40 27,58
05/08/2025 12:28:51,747 50   27,58
      50 27,58
      50 27,58
05/08/2025 12:27:47,150 407   27,58
      407 27,58
      407 27,58
05/08/2025 12:26:09,844 2   27,59
      2 27,59
      2 27,59
05/08/2025 12:25:48,352 4   27,585
      4 27,585
      4 27,585
05/08/2025 12:24:01,705 6   27,585
      6 27,585
      6 27,585
05/08/2025 12:20:04,922 1   27,60
      1 27,60
      1 27,60
05/08/2025 12:19:02,455 465   27,575
      465 27,575
      465 27,575
05/08/2025 12:18:14,283 40   27,585
      40 27,585
      40 27,585
05/08/2025 12:17:34,614 1   27,58
      1 27,58
      1 27,58
05/08/2025 12:16:57,472 19   27,59
      19 27,59
      19 27,59
05/08/2025 12:15:52,465 50   27,57
      50 27,57
      50 27,57
05/08/2025 12:13:29,220 136   27,57
      136 27,57
      136 27,57
05/08/2025 12:10:29,417 1   27,585
      1 27,585
      1 27,585
05/08/2025 12:07:35,224 491   27,59
      491 27,59
      491 27,59
05/08/2025 12:07:30,929 100   27,575
      100 27,575
      100 27,575
05/08/2025 12:07:10,582 100   27,575
      100 27,575
      100 27,575
05/08/2025 12:06:01,397 50   27,57
      50 27,57
      50 27,57
05/08/2025 12:05:43,752 1 100   27,58
      1 100 27,58
      1 100 27,58
05/08/2025 12:05:39,561 2 500   27,58
      2 500 27,58
      2 500 27,58
05/08/2025 12:02:09,210 2   27,615
      2 27,615
      2 27,615
05/08/2025 11:58:23,489 100   27,60
      100 27,60
      100 27,60
05/08/2025 11:58:12,199 50   27,60
      50 27,60
      50 27,60
05/08/2025 11:57:57,044 900   27,595
      900 27,595
      900 27,595
05/08/2025 11:57:49,608 100   27,58
      100 27,58
      100 27,58
05/08/2025 11:56:38,388 100   27,59
      100 27,59
      100 27,59
05/08/2025 11:54:25,517 25   27,585
      25 27,585
      25 27,585
05/08/2025 11:52:57,172 9   27,625
      9 27,625
      9 27,625
05/08/2025 11:51:25,771 200   27,63
      200 27,63
      200 27,63
05/08/2025 11:51:20,374 23   27,62
      23 27,62
      23 27,62
05/08/2025 11:47:08,643 2   27,64
      2 27,64
      2 27,64
05/08/2025 11:46:11,235 342   27,635
      342 27,635
      342 27,635
05/08/2025 11:45:03,702 720   27,66
      720 27,66
      720 27,66
05/08/2025 11:42:26,839 500   27,675
      500 27,675
      500 27,675
05/08/2025 11:42:05,982 12   27,655
      10 27,655
      12 27,655
      2 27,655
05/08/2025 11:41:42,561 31   27,675
      31 27,675
      31 27,675
05/08/2025 11:40:34,435 20   27,67
      20 27,67
      20 27,67
05/08/2025 11:40:04,087 23   27,66
      23 27,66
      23 27,66
05/08/2025 11:39:21,431 160   27,665
      160 27,665
      160 27,665
05/08/2025 11:39:12,702 200   27,66
      200 27,66
      200 27,66
05/08/2025 11:37:45,702 240   27,645
      240 27,645
      240 27,645
05/08/2025 11:34:45,609 48   27,64
      48 27,64
      48 27,64
05/08/2025 11:30:12,116 1 000   27,59
      1 000 27,59
      1 000 27,59
05/08/2025 11:29:45,547 43   27,58
      43 27,58
      43 27,58
05/08/2025 11:29:32,221 10   27,595
      10 27,595
      10 27,595
05/08/2025 11:29:19,475 1 000   27,59
      1 000 27,59
      1 000 27,59
05/08/2025 11:29:08,790 306   27,58
      306 27,58
      306 27,58
05/08/2025 11:25:08,754 200   27,62
      200 27,62
      200 27,62
05/08/2025 11:24:37,988 125   27,61
      125 27,61
      125 27,61
05/08/2025 11:21:06,422 75   27,575
      75 27,575
      75 27,575
05/08/2025 11:20:02,206 250   27,585
      250 27,585
      250 27,585
05/08/2025 11:19:56,011 500   27,59
      500 27,59
      500 27,59
05/08/2025 11:18:52,631 4   27,575
      4 27,575
      4 27,575
05/08/2025 11:18:10,651 35   27,56
      35 27,56
      35 27,56
05/08/2025 11:16:19,818 30   27,60
      30 27,60
      30 27,60
05/08/2025 11:14:59,662 400   27,60
      400 27,60
      400 27,60
05/08/2025 11:14:14,170 563   27,59
      563 27,59
      563 27,59
05/08/2025 11:14:09,437 25   27,60
      25 27,60
      25 27,60
05/08/2025 11:13:06,615 100   27,59
      100 27,59
      100 27,59
05/08/2025 11:12:58,125 30   27,59
      30 27,59
      30 27,59
05/08/2025 11:11:45,212 200   27,60
      200 27,60
      200 27,60
05/08/2025 11:10:01,733 160   27,61
      160 27,61
      160 27,61
05/08/2025 11:08:37,544 140   27,625
      140 27,625
      140 27,625
05/08/2025 11:07:35,372 517   27,615
      517 27,615
      517 27,615
05/08/2025 11:06:53,085 2 500   27,62
      2 500 27,62
      2 500 27,62
05/08/2025 11:03:34,674 1   27,63
      1 27,63
      1 27,63
05/08/2025 11:03:29,103 200   27,605
      200 27,605
      200 27,605
05/08/2025 11:02:48,143 400   27,59
      400 27,59
      400 27,59
05/08/2025 11:02:31,819 96   27,585
      96 27,585
      96 27,585
05/08/2025 11:00:07,445 125   27,61
      125 27,61
      125 27,61
05/08/2025 10:57:47,494 20   27,625
      20 27,625
      20 27,625
05/08/2025 10:57:18,597 50   27,625
      50 27,625
      50 27,625
05/08/2025 10:56:35,180 30   27,62
      30 27,62
      30 27,62
05/08/2025 10:56:33,473 90   27,62
      90 27,62
      90 27,62
05/08/2025 10:54:45,493 100   27,62
      100 27,62
      100 27,62
05/08/2025 10:54:39,769 230   27,635
      230 27,635
      230 27,635
05/08/2025 10:52:22,814 35   27,615
      35 27,615
      35 27,615
05/08/2025 10:52:03,515 400   27,625
      400 27,625
      400 27,625
05/08/2025 10:51:28,544 900   27,60
      900 27,60
      900 27,60
05/08/2025 10:43:12,713 40   27,605
      40 27,605
      40 27,605
05/08/2025 10:40:27,438 100   27,63
      100 27,63
      100 27,63
05/08/2025 10:40:25,136 243   27,62
      243 27,62
      243 27,62
05/08/2025 10:38:48,568 500   27,60
      500 27,60
      500 27,60
05/08/2025 10:38:08,699 170   27,575
      1 27,575
      168 27,575
      169 27,575
      2 27,575
05/08/2025 10:36:48,607 2 500   27,585
      2 500 27,585
      2 500 27,585
05/08/2025 10:31:57,403 106   27,60
      106 27,60
      106 27,60
05/08/2025 10:31:43,868 195   27,61
      195 27,61
      195 27,61
05/08/2025 10:31:24,888 100   27,60
      100 27,60
      100 27,60
05/08/2025 10:27:33,714 15   27,62
      15 27,62
      15 27,62
05/08/2025 10:24:46,779 450   27,55
      450 27,55
      450 27,55
05/08/2025 10:24:46,733 90   27,56
      90 27,56
      90 27,56
05/08/2025 10:23:58,943 50   27,56
      50 27,56
      50 27,56
05/08/2025 10:23:31,928 35   27,56
      35 27,56
      35 27,56
05/08/2025 10:22:11,756 200   27,595
      200 27,595
      200 27,595
05/08/2025 10:22:10,729 57   27,585
      57 27,585
      57 27,585
05/08/2025 10:21:38,098 1   27,59
      1 27,59
      1 27,59
05/08/2025 10:21:20,172 6 140   27,57
      6 140 27,57
      6 140 27,57
05/08/2025 10:20:42,675 2 500   27,595
      2 500 27,595
      2 500 27,595
05/08/2025 10:19:53,723 500   27,61
      500 27,61
      500 27,61
05/08/2025 10:17:52,432 254   27,565
      254 27,565
      254 27,565
05/08/2025 10:16:40,849 100   27,575
      100 27,575
      100 27,575
05/08/2025 10:14:21,537 29   27,60
      29 27,60
      29 27,60
05/08/2025 10:10:02,536 3   27,60
      3 27,60
      3 27,60
05/08/2025 10:08:41,245 700   27,615
      700 27,615
      700 27,615
05/08/2025 10:06:48,509 270   27,69
      270 27,69
      270 27,69
05/08/2025 10:06:47,363 50   27,685
      50 27,685
      50 27,685
05/08/2025 10:06:27,439 3   27,67
      3 27,67
      3 27,67
05/08/2025 10:05:20,484 36   27,695
      36 27,695
      36 27,695
05/08/2025 10:02:49,501 1   27,645
      1 27,645
      1 27,645
05/08/2025 10:02:27,874 40   27,635
      40 27,635
      40 27,635
05/08/2025 10:00:23,617 40   27,625
      40 27,625
      40 27,625
05/08/2025 09:57:39,113 600   27,65
      100 27,65
      600 27,65
      500 27,65
05/08/2025 09:55:59,090 10   27,665
      10 27,665
      10 27,665
05/08/2025 09:53:00,623 450   27,74
      450 27,74
      450 27,74
05/08/2025 09:52:02,098 1 000   27,725
      1 000 27,725
      1 000 27,725
05/08/2025 09:51:24,553 1 000   27,73
      1 000 27,73
      1 000 27,73
05/08/2025 09:50:50,995 1 000   27,725
      1 000 27,725
      1 000 27,725
05/08/2025 09:50:32,805 1   27,725
      1 27,725
      1 27,725
05/08/2025 09:49:16,666 110   27,75
      110 27,75
      110 27,75
05/08/2025 09:48:12,364 200   27,735
      200 27,735
      200 27,735
05/08/2025 09:47:35,516 100   27,735
      100 27,735
      100 27,735
05/08/2025 09:45:50,934 12   27,755
      12 27,755
      12 27,755
05/08/2025 09:45:00,291 71   27,755
      71 27,755
      71 27,755
05/08/2025 09:44:57,148 500   27,755
      500 27,755
      500 27,755
05/08/2025 09:44:21,671 37   27,73
      37 27,73
      37 27,73
05/08/2025 09:43:10,375 1   27,695
      1 27,695
      1 27,695
05/08/2025 09:43:02,102 250   27,70
      250 27,70
      250 27,70
05/08/2025 09:42:25,307 8   27,685
      8 27,685
      8 27,685
05/08/2025 09:40:28,159 7   27,695
      7 27,695
      7 27,695
05/08/2025 09:39:09,591 350   27,685
      350 27,685
      350 27,685
05/08/2025 09:38:15,063 50   27,71
      50 27,71
      50 27,71
05/08/2025 09:37:51,747 2 500   27,72
      2 500 27,72
      2 500 27,72
05/08/2025 09:37:21,854 75   27,725
      75 27,725
      75 27,725
05/08/2025 09:35:48,232 3   27,745
      3 27,745
      3 27,745
05/08/2025 09:35:37,062 8   27,755
      8 27,755
      8 27,755
05/08/2025 09:35:36,077 90   27,755
      90 27,755
      90 27,755
05/08/2025 09:35:30,379 780   27,74
      780 27,74
      780 27,74
05/08/2025 09:35:19,122 300   27,745
      300 27,745
      300 27,745
05/08/2025 09:34:42,200 20   27,80
      20 27,80
      20 27,80
05/08/2025 09:34:16,475 140   27,815
      140 27,815
      140 27,815
05/08/2025 09:33:16,685 75   27,74
      75 27,74
      75 27,74
05/08/2025 09:32:45,129 1 000   27,76
      1 000 27,76
      1 000 27,76
05/08/2025 09:32:42,915 100   27,745
      100 27,745
      100 27,745
05/08/2025 09:32:29,076 75   27,735
      75 27,735
      75 27,735
05/08/2025 09:32:25,125 1   27,75
      1 27,75
      1 27,75
05/08/2025 09:32:05,334 100   27,72
      100 27,72
      100 27,72
05/08/2025 09:31:42,795 100   27,74
      100 27,74
      100 27,74
05/08/2025 09:30:53,831 902   27,74
      902 27,74
      902 27,74
05/08/2025 09:30:25,812 200   27,745
      200 27,745
      200 27,745
05/08/2025 09:26:43,650 61   27,735
      61 27,735
      61 27,735
05/08/2025 09:24:40,919 180   27,725
      180 27,725
      180 27,725
05/08/2025 09:22:35,948 1   27,705
      1 27,705
      1 27,705
05/08/2025 09:22:27,333 250   27,70
      250 27,70
      250 27,70
05/08/2025 09:19:21,517 150   27,745
      150 27,745
      150 27,745
05/08/2025 09:16:32,045 7   27,78
      7 27,78
      7 27,78
05/08/2025 09:14:43,190 2 500   27,825
      2 500 27,825
      2 500 27,825
05/08/2025 09:12:11,558 44   27,815
      44 27,815
      44 27,815
05/08/2025 09:12:10,772 200   27,79
      200 27,79
      200 27,79
05/08/2025 09:10:11,732 500   27,73
      500 27,73
      500 27,73
05/08/2025 09:08:55,797 1   27,795
      1 27,795
      1 27,795
05/08/2025 09:08:51,089 500   27,79
      500 27,79
      500 27,79
05/08/2025 09:08:47,012 250   27,80
      250 27,80
      220 27,80
      30 27,80
05/08/2025 09:08:19,474 120   27,785
      120 27,785
      120 27,785
05/08/2025 09:08:18,946 150   27,785
      150 27,785
      150 27,785
05/08/2025 09:07:43,529 2 800   27,74
      1 819 27,74
      981 27,74
      2 800 27,74
05/08/2025 09:07:13,470 2 500   27,74
      2 500 27,74
      2 500 27,74
05/08/2025 09:04:42,006 400   27,735
      400 27,735
      400 27,735
05/08/2025 09:04:11,651 60   27,75
      60 27,75
      60 27,75
05/08/2025 09:03:11,942 60   27,705
      60 27,705
      60 27,705
05/08/2025 09:02:17,467 16   27,645
      16 27,645
      16 27,645
05/08/2025 09:02:16,034 19   27,645
      19 27,645
      19 27,645
05/08/2025 09:00:34,919 200   27,74
      200 27,74
      200 27,74
05/08/2025 09:00:34,866 3 500   27,59
      1 420 27,59
      3 500 27,59
      2 080 27,59
05/08/2025 09:00:20,797 2 500   27,59
      2 500 27,59
      2 500 27,59
05/08/2025 09:00:20,728 146   27,565
      146 27,565
      146 27,565
05/08/2025 08:58:22,253 150   27,585
      150 27,585
      150 27,585
05/08/2025 08:53:52,411 54   27,465
      9 27,465
      45 27,465
      54 27,465
05/08/2025 08:52:37,937 360   27,585
      94 27,585
      266 27,585
      360 27,585
05/08/2025 08:46:53,437 75   27,585
      5 27,585
      70 27,585
      75 27,585
05/08/2025 08:43:18,054 2   27,585
      2 27,585
      2 27,585
05/08/2025 08:42:18,295 2   27,585
      2 27,585
      2 27,585
05/08/2025 08:42:17,254 108   27,585
      58 27,585
      108 27,585
      50 27,585
05/08/2025 08:42:13,282 117   27,455
      94 27,455
      23 27,455
      117 27,455
05/08/2025 08:41:42,654 100   27,585
      70 27,585
      30 27,585
      100 27,585
05/08/2025 08:37:56,062 85   27,46
      15 27,46
      70 27,46
      85 27,46
05/08/2025 08:36:17,896 61   27,46
      61 27,46
      61 27,46
05/08/2025 08:34:03,699 85   27,455
      35 27,455
      85 27,455
      50 27,455
05/08/2025 08:34:02,559 100   27,585
      100 27,585
      94 27,585
      6 27,585
05/08/2025 08:33:30,251 20   27,455
      20 27,455
      20 27,455
05/08/2025 08:31:41,150 35   27,585
      35 27,585
      35 27,585
05/08/2025 08:30:53,821 100   27,455
      94 27,455
      6 27,455
      100 27,455
05/08/2025 08:30:27,989 1   27,585
      1 27,585
      1 27,585
05/08/2025 08:27:08,797 36   27,585
      36 27,585
      36 27,585
05/08/2025 08:25:22,052 100   27,585
      6 27,585
      94 27,585
      100 27,585
05/08/2025 08:21:01,206 20   27,60
      20 27,60
      20 27,60
05/08/2025 08:20:47,013 25   27,595
      25 27,595
      25 27,595
05/08/2025 08:17:07,405 54   27,595
      54 27,595
      54 27,595
05/08/2025 08:16:51,370 186   27,455
      70 27,455
      186 27,455
      94 27,455
      22 27,455
05/08/2025 08:14:47,420 100   27,59
      100 27,59
      30 27,59
      70 27,59
05/08/2025 08:14:44,286 1   27,59
      1 27,59
      1 27,59
05/08/2025 08:14:26,026 100   27,595
      100 27,595
      6 27,595
      94 27,595
05/08/2025 08:14:00,225 7   27,455
      7 27,455
      7 27,455
05/08/2025 08:11:52,815 50   27,545
      50 27,545
      50 27,545
05/08/2025 08:08:29,690 500   27,46
      250 27,46
      500 27,46
      250 27,46
05/08/2025 08:06:45,452 1 000   27,455
      1 000 27,455
      700 27,455
      50 27,455
      250 27,455
05/08/2025 08:06:35,216 1 000   27,455
      250 27,455
      750 27,455
      1 000 27,455
05/08/2025 08:06:26,955 50   27,54
      50 27,54
      50 27,54
05/08/2025 08:04:47,509 1 000   27,455
      94 27,455
      1 000 27,455
      250 27,455
      656 27,455
05/08/2025 08:03:59,312 500   27,59
      500 27,59
      406 27,59
      94 27,59
05/08/2025 08:03:34,522 1 930   27,48
      1 930 27,48
      1 930 27,48
05/08/2025 08:03:29,049 1 000   27,485
      1 000 27,485
      1 000 27,485
05/08/2025 08:03:23,356 962   27,495
      500 27,495
      250 27,495
      50 27,495
      70 27,495
      20 27,495
      72 27,495
      950 27,495
      12 27,495
05/08/2025 08:02:16,357 500   27,505
      500 27,505
      500 27,505
05/08/2025 08:02:13,199 592   27,505
      592 27,505
      592 27,505
05/08/2025 08:02:02,071 592   27,505
      592 27,505
      592 27,505
05/08/2025 08:01:47,958 159   27,595
      81 27,595
      70 27,595
      78 27,595
      50 27,595
      39 27,595
05/08/2025 08:00:26,053 1 000   27,51
      70 27,51
      50 27,51
      880 27,51
      1 000 27,51
05/08/2025 07:59:55,891 100   27,51
      100 27,51
      94 27,51
      6 27,51
05/08/2025 07:58:22,598 400   27,595
      400 27,595
      400 27,595
05/08/2025 07:53:40,332 151   27,595
      151 27,595
      94 27,595
      50 27,595
      7 27,595
05/08/2025 07:50:40,943 280   27,555
      250 27,555
      280 27,555
      30 27,555
05/08/2025 07:48:01,652 53   27,525
      53 27,525
      53 27,525
05/08/2025 07:42:31,943 98   27,52
      98 27,52
      48 27,52
      50 27,52
05/08/2025 07:42:08,446 200   27,545
      180 27,545
      200 27,545
      20 27,545
05/08/2025 07:39:24,441 125   27,51
      94 27,51
      125 27,51
      31 27,51
05/08/2025 07:38:59,782 20   27,545
      20 27,545
      20 27,545
05/08/2025 07:30:04,184 578   27,505
      500 27,505
      40 27,505
      355 27,505
      60 27,505
      18 27,505
      38 27,505
      90 27,505
      40 27,505
      15 27,505
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)