Bayer

BAYGn
🏛️ Deutschland →
27.26
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
07:55 26.87 26.87 26.87 26.87 37.9K
08:00 26.92 27.00 26.87 26.99 2.4K
08:05 27.00 27.00 26.87 27.00 9.9K
08:10 27.00 27.10 26.91 27.05 6.9K
08:15 26.91 27.03 26.91 27.00 4.7K
08:20 26.96 27.00 26.96 27.00 1.2K
08:25 26.98 27.00 26.96 26.96 1.4K
08:30 26.96 27.00 26.96 27.00 1.7K
08:35 27.00 27.00 26.96 27.00 0.6K
08:40 27.00 27.00 26.96 26.96 5.8K
08:45 26.96 26.96 26.87 26.95 13.6K
08:50 26.87 26.95 26.87 26.87 1.7K
08:55 26.95 26.95 26.87 26.90 4.3K
09:00 26.86 26.86 26.58 26.74 9.2K
09:05 26.67 26.90 26.67 26.90 1.8K
09:10 26.91 27.01 26.88 27.01 0.8K
09:15 26.98 27.02 26.94 26.94 1.4K
09:20 26.96 27.02 26.96 27.02 1.1K
09:25 27.03 27.08 27.03 27.08 0.7K
09:30 27.10 27.21 27.10 27.19 3.6K
09:35 27.16 27.16 27.11 27.11 2.7K
09:40 27.14 27.16 27.14 27.16 0.9K
09:45 27.19 27.23 27.19 27.23 0.8K
09:50 27.23 27.23 27.19 27.19 0.2K
09:55 27.18 27.23 27.18 27.23 0.8K
10:00 27.20 27.20 27.19 27.20 3.2K
10:05 27.25 27.28 27.25 27.28 0.3K
10:10 27.28 27.30 27.25 27.25 1.7K
10:15 27.25 27.29 27.25 27.25 1.1K
10:20 27.23 27.25 27.23 27.25 0.2K
10:25 27.26 27.26 27.25 27.26 1.4K
10:30 27.25 27.30 27.25 27.30 2.2K
10:35 27.26 27.27 27.24 27.24 0.4K
10:40 27.25 27.27 27.24 27.25 0.6K
10:45 27.23 27.23 27.21 27.21 1.0K
10:50 27.20 27.20 27.18 27.19 0.2K
10:55 27.17 27.17 27.14 27.14 0.1K
11:00 27.11 27.14 27.11 27.14 0.1K
11:05 27.21 27.24 27.21 27.24 0.2K
11:10 27.15 27.15 27.15 27.15 0.2K
11:15 27.18 27.18 27.18 27.18 0.3K
11:20 27.14 27.16 27.14 27.16 0.4K
11:25 27.16 27.19 27.16 27.16 2.1K
11:30 27.15 27.18 27.15 27.18 0.3K
11:35 27.20 27.26 27.20 27.26 1.5K
11:45 27.21 27.21 27.19 27.21 1.0K
11:50 27.21 27.22 27.17 27.17 0.3K
11:55 27.19 27.19 27.19 27.19 0.0K
12:00 27.20 27.23 27.19 27.22 3.0K
12:05 27.20 27.20 27.15 27.15 0.1K
12:10 27.14 27.19 27.14 27.19 0.2K
12:15 27.19 27.19 27.19 27.19 0.2K
12:20 27.20 27.22 27.20 27.22 0.7K
12:25 27.22 27.24 27.20 27.24 2.8K
12:30 27.23 27.23 27.23 27.23 0.1K
12:35 27.23 27.25 27.23 27.23 2.0K
12:40 27.24 27.24 27.21 27.22 3.0K
12:45 27.22 27.22 27.22 27.22 0.1K
12:50 27.23 27.25 27.22 27.25 0.2K
12:55 27.25 27.25 27.25 27.25 6.1K
13:00 27.15 27.26 27.15 27.26 0.0K
13:05 27.28 27.30 27.28 27.30 0.0K
13:10 27.24 27.24 27.24 27.24 1.6K
13:15 27.24 27.24 27.21 27.21 0.3K
13:20 27.21 27.21 27.21 27.21 0.3K
13:25 27.22 27.22 27.22 27.22 0.6K
13:30 27.24 27.24 27.24 27.24 0.2K
13:35 27.25 27.28 27.25 27.28 0.5K
13:45 27.27 27.27 27.26 27.26 0.2K
13:50 27.30 27.31 27.30 27.30 1.8K
13:55 27.31 27.31 27.30 27.30 1.3K
14:00 27.28 27.28 27.28 27.28 1.1K
14:10 27.25 27.25 27.24 27.24 0.4K
14:15 27.24 27.26 27.24 27.26 0.2K
14:20 27.26 27.26 27.26 27.26 0.1K
14:25 27.28 27.28 27.27 27.27 0.3K
14:30 27.30 27.30 27.25 27.25 0.1K
14:35 27.28 27.29 27.28 27.29 0.8K
14:45 27.26 27.30 27.26 27.29 0.2K
14:50 27.26 27.26 27.26 27.26 0.0K
14:55 27.25 27.28 27.25 27.28 0.1K
15:00 27.29 27.29 27.26 27.27 0.6K
15:05 27.26 27.27 27.24 27.26 4.3K
15:10 27.26 27.26 27.25 27.25 0.2K
15:20 27.23 27.23 27.22 27.22 3.2K
15:25 27.23 27.26 27.23 27.26 0.1K
15:30 27.26 27.31 27.26 27.30 3.6K
15:35 27.30 27.30 27.28 27.28 0.5K
15:40 27.30 27.31 27.30 27.31 0.1K
15:45 27.35 27.35 27.34 27.35 0.4K
15:50 27.37 27.37 27.37 27.37 0.0K
15:55 27.33 27.33 27.31 27.33 0.5K
16:00 27.32 27.32 27.29 27.29 0.1K
16:05 27.28 27.29 27.26 27.29 2.5K
16:10 27.27 27.27 27.27 27.27 0.0K
16:15 27.25 27.25 27.24 27.24 0.2K
16:20 27.26 27.26 27.24 27.24 0.1K
16:25 27.24 27.24 27.23 27.23 0.6K
16:30 27.25 27.27 27.25 27.27 0.1K
16:35 27.26 27.26 27.26 27.26 0.0K
16:40 27.23 27.23 27.21 27.21 0.1K
16:45 27.23 27.25 27.23 27.25 0.7K
16:50 27.27 27.27 27.27 27.27 0.0K
16:55 27.28 27.29 27.28 27.29 0.3K
17:00 27.32 27.32 27.31 27.31 3.8K
17:05 27.36 27.36 27.35 27.35 2.9K
17:10 27.35 27.37 27.35 27.37 3.1K
17:15 27.31 27.31 27.31 27.31 0.6K
17:20 27.31 27.31 27.29 27.30 0.7K
17:25 27.31 27.31 27.30 27.30 0.1K
17:35 27.35 27.35 27.14 27.14 4.1K
17:40 27.15 27.15 27.14 27.14 1.0K
17:45 27.14 27.14 27.09 27.14 2.7K
17:55 27.08 27.28 27.08 27.28 0.2K
18:00 27.06 27.07 27.06 27.07 0.3K
18:05 27.34 27.34 27.07 27.07 0.1K
18:10 27.33 27.33 27.33 27.33 0.0K
18:20 27.10 27.10 27.10 27.10 0.1K
18:25 27.30 27.30 27.18 27.18 0.2K
18:35 27.16 27.16 27.16 27.16 0.2K
18:40 27.16 27.16 27.16 27.16 0.2K
18:45 27.25 27.25 27.25 27.25 0.1K
19:00 27.16 27.16 27.15 27.15 3.9K
19:05 27.12 27.25 27.12 27.12 0.8K
19:20 27.16 27.16 27.12 27.12 0.0K
19:25 27.12 27.12 27.12 27.12 0.1K
19:30 27.18 27.18 27.12 27.12 0.0K
19:35 27.24 27.24 27.24 27.24 0.0K
19:40 27.22 27.22 27.22 27.22 0.0K
19:45 27.22 27.22 27.22 27.22 0.1K
19:55 27.13 27.13 27.13 27.13 0.1K
20:00 27.13 27.24 27.13 27.24 0.0K
20:05 27.13 27.13 27.13 27.13 0.0K
20:10 27.13 27.18 27.13 27.18 1.7K
20:20 27.18 27.20 27.18 27.20 0.0K
20:25 27.20 27.20 27.20 27.20 0.0K
20:30 27.20 27.20 27.12 27.12 1.3K
20:40 27.20 27.20 27.20 27.20 0.0K
20:45 27.12 27.12 27.12 27.12 0.3K
21:05 27.18 27.18 27.18 27.18 0.3K
21:20 27.12 27.12 27.12 27.12 0.1K
21:30 27.12 27.12 27.12 27.12 0.0K
21:40 27.20 27.45 27.20 27.45 10.2K
21:45 27.26 27.26 27.26 27.26 1.0K
21:50 27.17 27.17 27.17 27.17 0.0K
21:55 27.25 27.26 27.25 27.26 0.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 26.99 27.45 26.58 27.26 0.2M
2025-09-25 27.63 27.78 27.06 27.35 0.2M
2025-09-24 27.52 27.80 27.24 27.63 0.2M
2025-09-23 27.63 27.65 26.95 27.52 0.2M
2025-09-22 27.57 27.70 27.20 27.62 0.1M
2025-09-19 27.46 27.87 27.37 27.55 0.1M
2025-09-18 27.39 28.03 27.24 27.47 0.2M
2025-09-17 27.07 27.51 26.78 27.51 0.2M
2025-09-16 27.52 27.65 26.88 27.07 0.3M
2025-09-15 28.02 28.30 27.44 27.50 0.4M
2025-09-12 28.81 28.90 28.05 28.19 0.1M
2025-09-11 27.86 28.96 27.86 28.96 1.0M
2025-09-10 28.21 28.44 27.67 28.00 0.2M
2025-09-09 28.05 28.38 27.68 28.22 0.2M
2025-09-08 28.15 28.52 27.85 28.16 0.2M
2025-09-05 28.58 28.80 28.11 28.15 0.2M
2025-09-04 28.00 28.97 27.95 28.55 0.3M
2025-09-03 27.68 28.18 27.48 27.94 0.2M
2025-09-02 27.86 27.86 27.27 27.49 0.2M
2025-09-01 28.12 28.32 27.65 27.98 0.2M
2025-08-29 27.89 28.35 27.63 28.15 0.2M
2025-08-28 28.57 28.99 27.92 27.95 0.3M
2025-08-27 28.60 28.95 28.30 28.41 0.2M
2025-08-26 27.94 28.80 27.81 28.60 0.4M
2025-08-25 28.56 28.56 27.90 28.11 0.3M
2025-08-22 27.97 28.80 27.87 28.40 0.3M
2025-08-21 27.91 28.14 27.70 27.98 0.2M
2025-08-20 27.90 28.20 27.76 27.90 0.1M
2025-08-19 27.82 28.19 27.60 27.86 0.3M
2025-08-18 27.16 28.24 27.02 27.82 0.4M
2025-08-15 26.68 27.16 26.68 27.01 0.2M
2025-08-14 26.81 26.89 26.51 26.64 0.1M
2025-08-13 26.22 26.95 26.00 26.95 0.3M
2025-08-12 25.84 26.01 25.50 25.99 0.3M
2025-08-11 25.94 26.25 25.58 25.80 0.3M
2025-08-08 25.55 25.86 25.33 25.80 0.2M
2025-08-07 25.19 25.90 24.92 25.52 0.6M
2025-08-06 27.89 28.00 24.82 25.19 0.9M
2025-08-05 27.51 28.00 27.46 27.70 0.1M
2025-08-04 28.44 28.50 27.27 27.48 0.3M
2025-08-01 27.52 28.93 27.18 28.15 0.5M
2025-07-31 28.22 28.33 27.01 27.12 0.3M
2025-07-30 28.65 28.77 28.02 28.21 0.2M
2025-07-29 28.80 29.06 28.20 28.45 0.2M
2025-07-28 29.57 29.86 28.79 28.88 0.3M
2025-07-25 29.01 29.42 28.85 29.14 0.2M
2025-07-24 28.70 29.59 28.70 29.00 0.6M
2025-07-23 27.96 28.77 27.96 28.77 0.5M
2025-07-22 27.41 27.91 27.29 27.82 0.1M
2025-07-21 27.48 28.00 27.20 27.38 0.2M
2025-07-18 27.95 28.15 27.57 27.57 0.3M
2025-07-17 27.75 27.99 27.43 27.84 0.3M
2025-07-16 27.16 27.80 27.16 27.80 0.2M
2025-07-15 27.60 27.78 27.23 27.23 0.3M
2025-07-14 27.03 27.72 26.62 27.70 0.2M
2025-07-11 27.79 27.79 27.26 27.42 0.2M
2025-07-10 27.31 27.80 27.27 27.80 0.3M
2025-07-09 27.04 27.59 26.85 27.25 0.3M
2025-07-08 26.20 27.31 26.09 27.08 0.4M
2025-07-07 26.20 26.30 25.91 26.11 0.2M
2025-07-04 26.02 26.34 25.86 26.15 0.2M
2025-07-03 26.51 26.83 25.96 26.10 0.3M
2025-07-02 26.51 26.75 26.11 26.43 0.3M
2025-07-01 25.55 26.60 25.52 26.30 0.4M
2025-06-30 27.00 27.17 25.38 25.52 0.5M
2025-06-27 26.30 27.05 26.30 26.93 0.2M
2025-06-26 26.36 26.63 26.18 26.25 0.1M
2025-06-25 26.62 26.70 26.11 26.39 0.2M
2025-06-24 26.60 26.94 26.40 26.69 0.2M
2025-06-23 26.45 26.58 26.01 26.29 0.2M
2025-06-20 26.96 27.26 26.51 26.63 0.2M
2025-06-19 27.07 27.19 26.67 26.68 0.2M
2025-06-18 26.96 27.46 26.89 27.07 0.2M
2025-06-17 27.35 27.70 26.76 26.86 0.3M
2025-06-16 27.40 27.75 27.22 27.37 0.2M
2025-06-13 27.42 27.49 27.13 27.31 0.5M
2025-06-12 27.75 27.99 27.34 27.92 0.4M
2025-06-11 27.00 27.86 26.91 27.84 0.9M
2025-06-10 26.50 26.88 26.20 26.75 0.3M
2025-06-09 26.60 26.73 26.38 26.52 0.2M
2025-06-06 26.64 26.90 26.20 26.60 0.4M
2025-06-05 25.81 26.73 25.81 26.33 1.2M
2025-06-04 25.15 25.47 24.98 25.28 0.3M
2025-06-03 25.13 25.32 24.68 25.11 0.3M
2025-06-02 24.59 25.24 24.37 25.18 0.3M
2025-05-30 24.80 24.91 24.50 24.78 0.2M
2025-05-29 24.75 25.28 24.60 24.69 0.3M
2025-05-28 25.00 25.03 24.45 24.68 0.3M
2025-05-27 24.56 25.10 24.56 25.00 0.4M
2025-05-26 24.76 25.07 24.34 24.48 0.4M
2025-05-23 24.40 25.07 23.98 24.36 0.7M
2025-05-22 23.59 24.50 23.50 24.42 0.5M
2025-05-21 23.45 24.09 23.29 23.60 0.3M
2025-05-20 22.93 23.47 22.92 23.40 0.3M
2025-05-19 22.80 23.16 22.62 22.95 0.3M
2025-05-16 22.95 23.60 22.80 22.94 0.5M
2025-05-15 22.31 22.93 22.09 22.92 0.5M
2025-05-14 24.75 24.79 22.11 22.25 1.2M
2025-05-13 24.00 26.92 24.00 24.85 1.4M
2025-05-12 24.30 24.49 23.63 23.99 0.3M
2025-05-09 23.35 24.22 23.32 23.92 0.2M
2025-05-08 23.54 23.61 22.85 23.52 0.2M
2025-05-07 23.98 24.14 23.35 23.48 0.2M
2025-05-06 24.20 24.25 23.56 24.00 0.2M
2025-05-05 23.86 24.36 23.81 24.25 0.2M
2025-05-02 23.37 24.45 23.37 23.93 0.4M
2025-04-30 23.18 23.66 22.91 23.19 0.2M
2025-04-29 22.93 23.33 22.93 23.15 0.1M
2025-04-28 23.05 23.07 22.20 22.97 0.5M
2025-04-25 22.50 23.43 22.41 23.26 0.3M
2025-04-24 21.86 22.60 21.85 22.46 0.2M
2025-04-23 21.80 22.26 21.63 22.04 0.3M
2025-04-22 20.99 21.75 20.87 21.75 0.4M
2025-04-17 20.96 21.10 20.73 21.09 0.2M
2025-04-16 20.89 21.00 20.52 20.93 0.1M
2025-04-15 20.73 21.08 20.59 20.88 0.3M
2025-04-14 20.71 21.00 20.47 20.84 0.3M
2025-04-11 20.12 20.62 19.50 20.57 0.2M
2025-04-10 20.80 21.00 19.70 20.05 0.4M
2025-04-09 19.74 21.00 19.30 20.90 0.7M
2025-04-08 20.27 20.80 19.60 20.10 0.6M
2025-04-07 19.50 20.95 18.65 20.00 0.7M
2025-04-04 21.11 21.39 19.66 19.80 0.5M
2025-04-03 21.01 21.86 20.80 21.10 0.4M
2025-04-02 22.19 22.31 21.18 21.51 0.5M
2025-04-01 21.95 22.62 21.95 22.39 0.2M
2025-03-31 22.41 22.42 21.90 22.10 0.4M
2025-03-28 22.50 23.03 22.46 22.57 0.1M
2025-03-27 22.90 22.90 22.33 22.70 0.3M
2025-03-26 23.59 23.73 22.59 22.84 0.4M
2025-03-25 22.26 23.67 22.22 23.57 0.5M
2025-03-24 23.05 23.20 21.95 22.38 1.0M
2025-03-21 23.80 24.13 23.65 24.11 0.1M
2025-03-20 24.39 24.67 23.83 23.98 0.3M
2025-03-19 24.80 24.95 24.07 24.45 0.4M
2025-03-18 23.95 24.96 23.90 24.85 0.5M
2025-03-17 23.40 23.96 23.27 23.90 0.4M
2025-03-14 22.99 23.69 22.95 23.41 0.4M
2025-03-13 22.91 23.07 22.57 22.86 0.2M
2025-03-12 23.98 24.02 22.90 23.02 0.4M
2025-03-11 23.58 24.69 23.51 23.97 0.5M
2025-03-10 23.20 23.97 23.07 23.44 0.5M
2025-03-07 24.51 25.12 22.28 23.29 1.0M
2025-03-06 24.56 25.45 24.01 24.77 0.7M
2025-03-05 23.80 25.29 22.20 24.48 1.2M
2025-03-04 23.92 24.05 23.43 23.77 0.7M
2025-03-03 22.78 24.13 22.55 23.70 0.9M
2025-02-28 22.48 22.80 22.31 22.62 0.3M
2025-02-27 23.00 23.10 22.39 22.61 0.3M
2025-02-26 22.90 23.05 22.57 22.91 0.5M
2025-02-25 22.31 22.92 22.20 22.87 0.5M
2025-02-24 22.20 22.60 22.11 22.24 0.4M
2025-02-21 21.73 22.18 21.67 22.07 0.5M
2025-02-20 21.31 21.95 21.29 21.69 0.6M
2025-02-19 21.64 21.87 21.12 21.29 0.4M
2025-02-18 21.33 21.77 20.99 21.57 0.5M
2025-02-17 21.34 21.50 21.17 21.50 0.3M
2025-02-14 21.50 21.65 21.32 21.33 0.3M
2025-02-13 21.18 21.79 21.11 21.51 0.6M
2025-02-12 20.81 21.30 20.72 21.05 0.5M
2025-02-11 21.00 21.10 20.30 20.75 0.3M
2025-02-10 20.99 21.12 20.86 21.10 0.2M
2025-02-07 21.18 21.28 20.80 20.80 0.3M
2025-02-06 21.07 21.40 21.00 21.20 0.4M
2025-02-05 20.92 21.15 20.82 21.01 0.3M
2025-02-04 21.04 21.30 20.96 21.30 0.3M
2025-02-03 21.15 21.30 20.77 20.99 0.4M
2025-01-31 21.94 21.97 21.50 21.50 0.3M
2025-01-30 21.47 21.95 21.37 21.82 0.5M
2025-01-29 21.69 21.77 21.30 21.55 0.4M
2025-01-28 21.57 21.82 21.27 21.51 0.5M
2025-01-27 20.77 21.59 20.67 21.55 0.5M
2025-01-24 21.13 21.42 20.78 20.85 0.4M
2025-01-23 20.97 21.28 20.94 21.12 0.3M
2025-01-22 21.54 21.65 20.82 20.98 0.5M
2025-01-21 21.20 21.50 21.05 21.50 0.3M
2025-01-20 21.25 21.50 20.99 21.46 0.4M
2025-01-17 20.84 21.25 20.71 21.25 0.5M
2025-01-16 20.83 21.10 20.59 20.83 0.4M
2025-01-15 19.64 20.98 19.54 20.85 0.9M
2025-01-14 20.24 20.65 19.47 19.60 0.6M
2025-01-13 20.05 20.40 19.96 20.20 0.4M
2025-01-10 19.75 20.41 19.58 20.00 0.6M
2025-01-09 19.78 19.95 19.48 19.83 0.2M
2025-01-08 19.89 19.95 19.29 19.75 0.4M
2025-01-07 19.77 19.97 19.49 19.88 0.3M
2025-01-06 19.30 19.87 19.06 19.76 0.5M
2025-01-03 19.39 19.45 18.92 19.05 0.3M
2025-01-02 19.22 19.51 18.94 19.35 0.3M