Tradegate Exchange

Bayer AG

266

199

22,975

Date	Heure	Volume	Volume de transactions	Cours
08/05/2025	10:07:27,937	400		22,975
			400	22,975
			400	22,975
08/05/2025	10:05:31,487	400		22,97
			400	22,97
			400	22,97
08/05/2025	10:05:29,038	500		22,98
			500	22,98
			500	22,98
08/05/2025	10:05:09,177	100		23,005
			100	23,005
			100	23,005
08/05/2025	10:04:17,532	1 500		22,995
			1 500	22,995
			1 500	22,995
08/05/2025	10:04:13,769	2 500		22,995
			2 500	22,995
			2 500	22,995
08/05/2025	10:03:57,756	200		23,00
			200	23,00
			200	23,00
08/05/2025	10:03:31,604	113		22,985
			113	22,985
			113	22,985
08/05/2025	10:03:18,873	37		22,975
			37	22,975
			37	22,975
08/05/2025	10:02:52,171	100		22,99
			100	22,99
			100	22,99
08/05/2025	10:02:42,240	500		22,99
			500	22,99
			500	22,99
08/05/2025	10:02:27,407	100		22,99
			100	22,99
			100	22,99
08/05/2025	10:02:13,986	375		22,985
			375	22,985
			375	22,985
08/05/2025	10:02:06,833	104		22,985
			104	22,985
			104	22,985
08/05/2025	10:02:03,239	216		23,01
			216	23,01
			216	23,01
08/05/2025	10:01:49,401	600		23,00
			600	23,00
			600	23,00
08/05/2025	10:01:26,265	100		23,00
			100	23,00
			100	23,00
08/05/2025	10:00:44,724	1 000		22,95
			1 000	22,95
			1 000	22,95
08/05/2025	10:00:41,773	500		22,955
			500	22,955
			500	22,955
08/05/2025	10:00:04,512	20		22,965
			20	22,965
			20	22,965
08/05/2025	09:59:24,304	3		22,92
			3	22,92
			3	22,92
08/05/2025	09:59:22,559	100		22,92
			100	22,92
			100	22,92
08/05/2025	09:59:10,726	9		22,925
			9	22,925
			9	22,925
08/05/2025	09:58:42,270	160		22,915
			160	22,915
			160	22,915
08/05/2025	09:58:20,537	50		22,92
			50	22,92
			50	22,92
08/05/2025	09:57:56,474	500		22,925
			500	22,925
			500	22,925
08/05/2025	09:57:49,751	300		22,92
			300	22,92
			300	22,92
08/05/2025	09:56:34,009	200		22,92
			200	22,92
			200	22,92
08/05/2025	09:55:59,863	50		22,905
			50	22,905
			50	22,905
08/05/2025	09:55:37,765	9		22,895
			9	22,895
			9	22,895
08/05/2025	09:55:28,252	170		22,85
			170	22,85
			170	22,85
08/05/2025	09:55:28,104	150		22,85
			50	22,85
			100	22,85
			150	22,85
08/05/2025	09:55:22,871	2 200		22,90
			2 000	22,90
			200	22,90
			2 200	22,90
08/05/2025	09:54:51,388	350		22,92
			350	22,92
			350	22,92
08/05/2025	09:54:07,380	400		22,95
			400	22,95
			400	22,95
08/05/2025	09:54:07,137	10		22,945
			10	22,945
			10	22,945
08/05/2025	09:54:07,032	1 009		22,95
			1 000	22,95
			9	22,95
			1 009	22,95
08/05/2025	09:53:17,192	1		23,00
			1	23,00
			1	23,00
08/05/2025	09:53:08,572	500		22,98
			500	22,98
			500	22,98
08/05/2025	09:53:04,877	400		22,975
			400	22,975
			400	22,975
08/05/2025	09:52:20,582	500		22,995
			500	22,995
			500	22,995
08/05/2025	09:52:19,919	44		22,995
			44	22,995
			44	22,995
08/05/2025	09:51:47,646	125		23,005
			125	23,005
			125	23,005
08/05/2025	09:51:36,310	45		23,00
			45	23,00
			45	23,00
08/05/2025	09:51:02,860	100		23,035
			100	23,035
			100	23,035
08/05/2025	09:50:58,332	400		23,03
			400	23,03
			400	23,03
08/05/2025	09:50:48,689	25		23,025
			25	23,025
			25	23,025
08/05/2025	09:50:21,913	2 500		23,045
			2 500	23,045
			2 500	23,045
08/05/2025	09:48:01,760	200		23,05
			200	23,05
			200	23,05
08/05/2025	09:47:18,233	200		23,045
			200	23,045
			200	23,045
08/05/2025	09:46:52,113	500		23,03
			500	23,03
			500	23,03
08/05/2025	09:46:24,430	2		23,01
			2	23,01
			2	23,01
08/05/2025	09:45:21,987	300		23,00
			250	23,00
			300	23,00
			50	23,00
08/05/2025	09:44:52,617	500		23,025
			500	23,025
			500	23,025
08/05/2025	09:44:00,014	500		23,025
			500	23,025
			500	23,025
08/05/2025	09:43:24,864	2 500		23,025
			2 500	23,025
			2 500	23,025
08/05/2025	09:43:05,334	200		23,02
			200	23,02
			200	23,02
08/05/2025	09:42:46,667	1		23,00
			1	23,00
			1	23,00
08/05/2025	09:41:37,446	1 000		22,965
			1 000	22,965
			1 000	22,965
08/05/2025	09:40:19,621	9 580		22,96
			9 580	22,96
			20	22,96
			9 060	22,96
			500	22,96
08/05/2025	09:40:07,941	2 550		22,99
			2 550	22,99
			2 500	22,99
			50	22,99
08/05/2025	09:38:50,216	10		22,98
			10	22,98
			10	22,98
08/05/2025	09:38:34,356	2 352		22,99
			2 142	22,99
			14	22,99
			60	22,99
			9	22,99
			201	22,99
			1 000	22,99
			70	22,99
			41	22,99
			60	22,99
			330	22,99
			200	22,99
			396	22,99
			75	22,99
			6	22,99
			100	22,99
08/05/2025	09:38:15,556	2 500		23,00
			22	23,00
			30	23,00
			2 500	23,00
			50	23,00
			1 158	23,00
			90	23,00
			1 000	23,00
			100	23,00
			50	23,00
08/05/2025	09:38:07,070	500		23,02
			500	23,02
			46	23,02
			454	23,02
08/05/2025	09:37:53,261	400		23,045
			400	23,045
			400	23,045
08/05/2025	09:37:35,200	40		23,05
			40	23,05
			40	23,05
08/05/2025	09:36:49,645	150		23,06
			150	23,06
			150	23,06
08/05/2025	09:36:32,034	433		23,07
			433	23,07
			433	23,07
08/05/2025	09:35:34,932	400		23,07
			400	23,07
			400	23,07
08/05/2025	09:34:17,107	50		23,065
			50	23,065
			50	23,065
08/05/2025	09:34:14,062	250		23,075
			250	23,075
			250	23,075
08/05/2025	09:32:36,768	525		23,065
			525	23,065
			525	23,065
08/05/2025	09:32:22,754	500		23,04
			500	23,04
			500	23,04
08/05/2025	09:31:59,092	5		23,08
			5	23,08
			5	23,08
08/05/2025	09:31:54,081	1 011		23,075
			1 011	23,075
			1 011	23,075
08/05/2025	09:31:50,850	3		23,09
			3	23,09
			3	23,09
08/05/2025	09:31:32,520	500		23,125
			500	23,125
			500	23,125
08/05/2025	09:31:14,610	2		23,105
			2	23,105
			2	23,105
08/05/2025	09:31:12,795	100		23,115
			100	23,115
			100	23,115
08/05/2025	09:31:07,070	5		23,11
			5	23,11
			5	23,11
08/05/2025	09:30:52,110	150		23,095
			150	23,095
			150	23,095
08/05/2025	09:30:49,265	9		23,105
			9	23,105
			9	23,105
08/05/2025	09:30:43,182	500		23,095
			500	23,095
			500	23,095
08/05/2025	09:30:42,628	500		23,10
			500	23,10
			250	23,10
			50	23,10
			200	23,10
08/05/2025	09:30:34,276	9		23,115
			9	23,115
			9	23,115
08/05/2025	09:30:24,918	1		23,125
			1	23,125
			1	23,125
08/05/2025	09:30:15,464	9		23,125
			9	23,125
			9	23,125
08/05/2025	09:30:13,602	40		23,125
			40	23,125
			40	23,125
08/05/2025	09:30:07,780	1		23,11
			1	23,11
			1	23,11
08/05/2025	09:29:42,453	1		23,14
			1	23,14
			1	23,14
08/05/2025	09:29:23,451	4		23,125
			4	23,125
			4	23,125
08/05/2025	09:29:13,640	520		23,11
			520	23,11
			520	23,11
08/05/2025	09:28:52,707	520		23,115
			520	23,115
			520	23,115
08/05/2025	09:28:38,452	2		23,115
			2	23,115
			2	23,115
08/05/2025	09:28:36,575	50		23,115
			50	23,115
			50	23,115
08/05/2025	09:26:34,899	600		23,195
			600	23,195
			600	23,195
08/05/2025	09:26:20,685	21		23,175
			21	23,175
			21	23,175
08/05/2025	09:26:10,026	440		23,155
			440	23,155
			440	23,155
08/05/2025	09:25:56,246	510		23,16
			400	23,16
			510	23,16
			110	23,16
08/05/2025	09:25:54,633	10		23,19
			10	23,19
			10	23,19
08/05/2025	09:25:48,794	210		23,20
			210	23,20
			210	23,20
08/05/2025	09:25:46,430	165		23,20
			160	23,20
			165	23,20
			5	23,20
08/05/2025	09:25:43,176	2 500		23,215
			2 500	23,215
			2 500	23,215
08/05/2025	09:24:45,393	4		23,23
			4	23,23
			4	23,23
08/05/2025	09:24:15,285	128		23,21
			128	23,21
			128	23,21
08/05/2025	09:24:15,065	200		23,21
			200	23,21
			200	23,21
08/05/2025	09:23:52,324	20		23,255
			20	23,255
			20	23,255
08/05/2025	09:23:47,331	3		23,245
			3	23,245
			3	23,245
08/05/2025	09:23:46,480	200		23,25
			200	23,25
			200	23,25
08/05/2025	09:23:37,217	1 389		23,22
			1 389	23,22
			50	23,22
			1 000	23,22
			339	23,22
08/05/2025	09:23:37,131	245		23,22
			245	23,22
			245	23,22
08/05/2025	09:23:36,626	100		23,24
			100	23,24
			100	23,24
08/05/2025	09:23:22,345	20		23,25
			20	23,25
			20	23,25
08/05/2025	09:23:09,502	5		23,28
			5	23,28
			5	23,28
08/05/2025	09:22:38,162	70		23,28
			70	23,28
			70	23,28
08/05/2025	09:21:39,341	1		23,285
			1	23,285
			1	23,285
08/05/2025	09:21:34,570	250		23,285
			250	23,285
			250	23,285
08/05/2025	09:21:31,220	1 300		23,30
			1 300	23,30
			1 300	23,30
08/05/2025	09:21:24,089	30		23,295
			30	23,295
			30	23,295
08/05/2025	09:21:23,996	160		23,30
			130	23,30
			160	23,30
			30	23,30
08/05/2025	09:21:15,346	25		23,33
			25	23,33
			25	23,33
08/05/2025	09:18:58,774	18		23,355
			18	23,355
			18	23,355
08/05/2025	09:18:38,747	1		23,37
			1	23,37
			1	23,37
08/05/2025	09:18:28,173	25		23,37
			25	23,37
			25	23,37
08/05/2025	09:17:55,579	1		23,395
			1	23,395
			1	23,395
08/05/2025	09:17:09,907	500		23,41
			500	23,41
			500	23,41
08/05/2025	09:17:00,144	126		23,39
			126	23,39
			126	23,39
08/05/2025	09:16:24,160	50		23,41
			50	23,41
			50	23,41
08/05/2025	09:16:09,064	250		23,42
			250	23,42
			250	23,42
08/05/2025	09:14:52,228	1 450		23,435
			1 450	23,435
			1 450	23,435
08/05/2025	09:13:06,608	25		23,42
			25	23,42
			25	23,42
08/05/2025	09:11:04,982	100		23,40
			100	23,40
			100	23,40
08/05/2025	09:10:15,133	2 200		23,395
			2 200	23,395
			2 200	23,395
08/05/2025	09:10:12,741	43		23,38
			43	23,38
			43	23,38
08/05/2025	09:09:12,810	50		23,38
			50	23,38
			50	23,38
08/05/2025	09:06:39,114	200		23,41
			200	23,41
			200	23,41
08/05/2025	09:06:31,991	3		23,395
			3	23,395
			3	23,395
08/05/2025	09:05:54,756	214		23,38
			214	23,38
			214	23,38
08/05/2025	09:05:46,890	150		23,375
			150	23,375
			150	23,375
08/05/2025	09:05:08,981	339		23,35
			339	23,35
			339	23,35
08/05/2025	09:04:52,070	5		23,34
			5	23,34
			5	23,34
08/05/2025	09:04:51,976	95		23,32
			95	23,32
			95	23,32
08/05/2025	09:04:48,419	25		23,345
			25	23,345
			25	23,345
08/05/2025	09:04:43,864	240		23,345
			240	23,345
			240	23,345
08/05/2025	09:04:21,394	25		23,395
			25	23,395
			25	23,395
08/05/2025	09:03:40,297	25		23,375
			25	23,375
			25	23,375
08/05/2025	09:03:38,187	100		23,38
			100	23,38
			100	23,38
08/05/2025	09:03:33,056	200		23,39
			200	23,39
			200	23,39
08/05/2025	09:03:25,764	370		23,395
			70	23,395
			160	23,395
			300	23,395
			210	23,395
08/05/2025	09:03:25,690	50		23,395
			50	23,395
			50	23,395
08/05/2025	09:03:08,733	25		23,44
			25	23,44
			25	23,44
08/05/2025	09:02:48,684	163		23,45
			163	23,45
			163	23,45
08/05/2025	09:02:21,314	25		23,45
			25	23,45
			25	23,45
08/05/2025	09:01:36,235	1 000		23,45
			1 000	23,45
			1 000	23,45
08/05/2025	09:01:36,151	660		23,46
			660	23,46
			660	23,46
08/05/2025	09:01:27,955	2 500		23,46
			2 500	23,46
			2 500	23,46
08/05/2025	09:01:19,899	25		23,47
			25	23,47
			25	23,47
08/05/2025	09:01:04,705	440		23,46
			440	23,46
			440	23,46
08/05/2025	09:01:00,675	30		23,50
			30	23,50
			30	23,50
08/05/2025	09:00:57,639	51		23,48
			51	23,48
			51	23,48
08/05/2025	09:00:49,551	440		23,48
			440	23,48
			440	23,48
08/05/2025	08:57:02,231	300		23,485
			300	23,485
			4	23,485
			296	23,485
08/05/2025	08:56:02,094	50		23,485
			50	23,485
			50	23,485
08/05/2025	08:54:39,660	133		23,48
			133	23,48
			133	23,48
08/05/2025	08:52:27,960	25		23,48
			25	23,48
			25	23,48
08/05/2025	08:51:01,669	150		23,465
			150	23,465
			150	23,465
08/05/2025	08:49:54,586	100		23,475
			100	23,475
			100	23,475
08/05/2025	08:47:27,302	400		23,495
			400	23,495
			110	23,495
			290	23,495
08/05/2025	08:46:54,460	69		23,465
			25	23,465
			44	23,465
			69	23,465
08/05/2025	08:46:31,772	50		23,475
			50	23,475
			50	23,475
08/05/2025	08:43:16,237	18		23,495
			18	23,495
			18	23,495
08/05/2025	08:42:35,688	100		23,495
			100	23,495
			100	23,495
08/05/2025	08:42:09,176	110		23,50
			110	23,50
			110	23,50
08/05/2025	08:25:55,403	20		23,465
			20	23,465
			20	23,465
08/05/2025	08:25:33,320	10		23,57
			10	23,57
			10	23,57
08/05/2025	08:22:10,743	10		23,465
			10	23,465
			10	23,465
08/05/2025	08:19:27,600	300		23,555
			80	23,555
			300	23,555
			220	23,555
08/05/2025	08:19:09,841	700		23,555
			40	23,555
			50	23,555
			700	23,555
			70	23,555
			430	23,555
			110	23,555
08/05/2025	08:18:56,212	105		23,465
			80	23,465
			25	23,465
			105	23,465
08/05/2025	08:15:33,097	10		23,555
			10	23,555
			10	23,555
08/05/2025	08:13:42,506	100		23,51
			100	23,51
			100	23,51
08/05/2025	08:11:27,039	1 000		23,50
			1 000	23,50
			250	23,50
			750	23,50
08/05/2025	08:08:56,300	5		23,465
			5	23,465
			5	23,465
08/05/2025	08:02:04,513	150		23,465
			150	23,465
			100	23,465
			50	23,465
08/05/2025	08:00:34,579	7		23,575
			7	23,575
			7	23,575
08/05/2025	08:00:17,254	44		23,465
			44	23,465
			44	23,465
08/05/2025	08:00:13,640	3		23,575
			3	23,575
			3	23,575
08/05/2025	07:57:01,534	46		23,575
			46	23,575
			46	23,575
08/05/2025	07:56:14,514	46		23,575
			46	23,575
			46	23,575
08/05/2025	07:53:08,310	50		23,595
			25	23,595
			50	23,595
			25	23,595
08/05/2025	07:49:05,112	250		23,50
			250	23,50
			250	23,50
08/05/2025	07:48:36,682	800		23,505
			110	23,505
			50	23,505
			800	23,505
			70	23,505
			390	23,505
			80	23,505
			100	23,505
08/05/2025	07:47:38,752	10		23,505
			10	23,505
			10	23,505
08/05/2025	07:40:59,879	100		23,50
			100	23,50
			100	23,50
08/05/2025	07:34:04,474	100		23,465
			100	23,465
			25	23,465
			75	23,465
08/05/2025	07:31:53,412	800		23,50
			250	23,50
			400	23,50
			150	23,50
			800	23,50
08/05/2025	07:30:08,788	100		23,61
			100	23,61
			100	23,61
08/05/2025	07:30:08,604	67		23,54
			31	23,54
			67	23,54
			20	23,54
			16	23,54

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

Mercedes-Benz Group AG

Achat: 50,03 / Vente: 50,04
Volume: 331 747
-7,33%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
08/05/2025 @ 10:07:31

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