Bayer AG

282

644

28,30

       

Datum Uhrzeit Stückzahl Auftragsstückzahl Kurs
31.05.2024 11:39:28,041 358   27,94
      358 27,94
      358 27,94
31.05.2024 11:39:02,234 180   27,94
      180 27,94
      180 27,94
31.05.2024 11:38:02,590 5   27,935
      5 27,935
      5 27,935
31.05.2024 11:37:52,149 600   27,94
      600 27,94
      600 27,94
31.05.2024 11:34:33,781 12   27,97
      12 27,97
      12 27,97
31.05.2024 11:34:23,990 356   27,965
      356 27,965
      356 27,965
31.05.2024 11:34:11,469 100   27,97
      100 27,97
      100 27,97
31.05.2024 11:31:01,137 1   27,995
      1 27,995
      1 27,995
31.05.2024 11:30:56,685 1   27,995
      1 27,995
      1 27,995
31.05.2024 11:29:54,796 23   28,00
      23 28,00
      23 28,00
31.05.2024 11:29:51,559 600   28,01
      600 28,01
      600 28,01
31.05.2024 11:26:12,596 178   27,995
      178 27,995
      178 27,995
31.05.2024 11:26:09,743 1   27,995
      1 27,995
      1 27,995
31.05.2024 11:25:48,352 30   28,005
      30 28,005
      30 28,005
31.05.2024 11:25:36,808 100   28,01
      100 28,01
      100 28,01
31.05.2024 11:24:35,375 500   28,005
      500 28,005
      500 28,005
31.05.2024 11:23:34,671 540   28,00
      100 28,00
      40 28,00
      540 28,00
      400 28,00
31.05.2024 11:23:15,287 210   27,98
      210 27,98
      210 27,98
31.05.2024 11:23:10,595 75   27,975
      75 27,975
      75 27,975
31.05.2024 11:21:50,542 200   27,97
      200 27,97
      200 27,97
31.05.2024 11:20:31,006 3   27,95
      3 27,95
      3 27,95
31.05.2024 11:20:28,812 50   27,945
      50 27,945
      50 27,945
31.05.2024 11:19:13,601 100   27,925
      100 27,925
      100 27,925
31.05.2024 11:15:00,721 70   27,90
      70 27,90
      70 27,90
31.05.2024 11:13:41,680 37   27,905
      37 27,905
      37 27,905
31.05.2024 11:13:16,925 100   27,91
      100 27,91
      100 27,91
31.05.2024 11:11:19,696 52   27,92
      52 27,92
      52 27,92
31.05.2024 11:08:01,965 500   27,905
      500 27,905
      500 27,905
31.05.2024 11:07:22,291 200   27,90
      200 27,90
      200 27,90
31.05.2024 11:06:55,446 200   27,89
      200 27,89
      200 27,89
31.05.2024 11:02:58,857 50   27,885
      50 27,885
      50 27,885
31.05.2024 11:02:06,424 15   27,89
      15 27,89
      15 27,89
31.05.2024 11:01:24,568 500   27,90
      500 27,90
      500 27,90
31.05.2024 11:01:21,060 600   27,90
      600 27,90
      600 27,90
31.05.2024 10:59:24,835 100   27,915
      100 27,915
      100 27,915
31.05.2024 10:58:17,759 200   27,935
      200 27,935
      200 27,935
31.05.2024 10:58:06,393 55   27,94
      55 27,94
      55 27,94
31.05.2024 10:54:58,332 2 000   27,92
      2 000 27,92
      2 000 27,92
31.05.2024 10:53:54,688 100   27,915
      100 27,915
      100 27,915
31.05.2024 10:52:57,743 30   27,92
      30 27,92
      30 27,92
31.05.2024 10:49:31,832 50   27,905
      50 27,905
      50 27,905
31.05.2024 10:49:28,203 400   27,905
      400 27,905
      400 27,905
31.05.2024 10:48:05,492 100   27,87
      100 27,87
      100 27,87
31.05.2024 10:47:59,435 600   27,87
      600 27,87
      600 27,87
31.05.2024 10:47:36,154 8   27,88
      8 27,88
      8 27,88
31.05.2024 10:45:11,051 50   27,85
      50 27,85
      50 27,85
31.05.2024 10:44:47,469 100   27,85
      100 27,85
      100 27,85
31.05.2024 10:44:20,768 89   27,855
      89 27,855
      89 27,855
31.05.2024 10:44:07,085 150   27,85
      150 27,85
      150 27,85
31.05.2024 10:43:39,483 300   27,85
      300 27,85
      300 27,85
31.05.2024 10:43:37,275 100   27,86
      100 27,86
      100 27,86
31.05.2024 10:43:14,509 159   27,88
      159 27,88
      159 27,88
31.05.2024 10:39:58,270 115   27,885
      115 27,885
      115 27,885
31.05.2024 10:39:53,036 600   27,885
      600 27,885
      600 27,885
31.05.2024 10:38:05,571 100   27,865
      100 27,865
      100 27,865
31.05.2024 10:36:37,700 200   27,925
      200 27,925
      200 27,925
31.05.2024 10:34:36,341 100   27,96
      100 27,96
      100 27,96
31.05.2024 10:33:13,702 50   27,975
      50 27,975
      50 27,975
31.05.2024 10:32:30,556 50   27,985
      50 27,985
      50 27,985
31.05.2024 10:31:54,245 10   27,94
      10 27,94
      10 27,94
31.05.2024 10:31:22,727 20   27,935
      20 27,935
      20 27,935
31.05.2024 10:28:38,744 20   27,93
      20 27,93
      20 27,93
31.05.2024 10:26:09,530 125   27,925
      125 27,925
      125 27,925
31.05.2024 10:26:00,359 2   27,93
      2 27,93
      2 27,93
31.05.2024 10:24:21,035 200   27,95
      200 27,95
      200 27,95
31.05.2024 10:20:54,777 35   27,945
      35 27,945
      35 27,945
31.05.2024 10:20:08,184 2   27,96
      2 27,96
      2 27,96
31.05.2024 10:18:09,547 15   27,915
      15 27,915
      15 27,915
31.05.2024 10:17:54,810 100   27,915
      100 27,915
      100 27,915
31.05.2024 10:17:30,809 550   27,925
      550 27,925
      550 27,925
31.05.2024 10:17:21,203 600   27,925
      600 27,925
      600 27,925
31.05.2024 10:15:44,205 15   27,92
      15 27,92
      15 27,92
31.05.2024 10:15:36,953 600   27,915
      600 27,915
      600 27,915
31.05.2024 10:14:52,353 500   27,925
      500 27,925
      500 27,925
31.05.2024 10:14:26,665 50   27,935
      50 27,935
      50 27,935
31.05.2024 10:14:07,639 400   27,93
      400 27,93
      400 27,93
31.05.2024 10:14:04,370 600   27,93
      600 27,93
      600 27,93
31.05.2024 10:13:01,479 100   27,97
      100 27,97
      100 27,97
31.05.2024 10:11:56,878 480   27,965
      480 27,965
      480 27,965
31.05.2024 10:11:54,279 20   27,97
      20 27,97
      20 27,97
31.05.2024 10:11:05,577 30   27,965
      30 27,965
      30 27,965
31.05.2024 10:10:08,004 50   27,97
      50 27,97
      50 27,97
31.05.2024 10:09:52,827 550   27,97
      550 27,97
      550 27,97
31.05.2024 10:09:16,917 4   27,97
      4 27,97
      4 27,97
31.05.2024 10:09:00,213 300   27,965
      300 27,965
      300 27,965
31.05.2024 10:07:20,873 177   27,97
      177 27,97
      177 27,97
31.05.2024 10:07:20,327 1   27,97
      1 27,97
      1 27,97
31.05.2024 10:06:51,355 100   27,975
      100 27,975
      100 27,975
31.05.2024 10:05:33,778 45   27,955
      45 27,955
      45 27,955
31.05.2024 10:05:12,613 140   27,955
      140 27,955
      140 27,955
31.05.2024 10:04:25,684 300   27,965
      300 27,965
      300 27,965
31.05.2024 10:03:47,301 150   27,965
      150 27,965
      150 27,965
31.05.2024 10:03:09,238 35   27,975
      35 27,975
      35 27,975
31.05.2024 09:59:59,545 200   27,895
      200 27,895
      200 27,895
31.05.2024 09:59:55,480 400   27,90
      400 27,90
      400 27,90
31.05.2024 09:59:43,274 4 400   27,91
      4 400 27,91
      4 400 27,91
31.05.2024 09:59:34,907 600   27,905
      600 27,905
      600 27,905
31.05.2024 09:58:38,522 355   27,90
      355 27,90
      300 27,90
      25 27,90
      10 27,90
      20 27,90
31.05.2024 09:58:22,988 500   27,91
      500 27,91
      500 27,91
31.05.2024 09:58:02,245 157   27,935
      157 27,935
      157 27,935
31.05.2024 09:57:37,345 300   27,94
      300 27,94
      300 27,94
31.05.2024 09:57:29,560 100   27,95
      100 27,95
      100 27,95
31.05.2024 09:57:20,063 200   27,955
      200 27,955
      200 27,955
31.05.2024 09:55:40,807 300   27,965
      300 27,965
      300 27,965
31.05.2024 09:54:57,874 30   28,00
      30 28,00
      30 28,00
31.05.2024 09:53:41,400 100   28,01
      100 28,01
      100 28,01
31.05.2024 09:53:37,350 20   28,025
      20 28,025
      20 28,025
31.05.2024 09:53:37,131 20   28,03
      20 28,03
      20 28,03
31.05.2024 09:53:36,079 50   28,035
      50 28,035
      50 28,035
31.05.2024 09:53:35,910 150   28,035
      150 28,035
      150 28,035
31.05.2024 09:52:36,543 200   28,035
      200 28,035
      200 28,035
31.05.2024 09:52:22,606 25   28,035
      20 28,035
      25 28,035
      5 28,035
31.05.2024 09:51:43,914 40   28,04
      40 28,04
      40 28,04
31.05.2024 09:51:31,265 20   28,04
      20 28,04
      20 28,04
31.05.2024 09:51:20,678 20   28,045
      20 28,045
      20 28,045
31.05.2024 09:50:44,016 400   28,065
      400 28,065
      400 28,065
31.05.2024 09:50:35,876 600   28,065
      600 28,065
      600 28,065
31.05.2024 09:48:20,555 100   28,06
      100 28,06
      100 28,06
31.05.2024 09:46:25,212 350   28,05
      350 28,05
      350 28,05
31.05.2024 09:44:47,628 100   28,045
      100 28,045
      100 28,045
31.05.2024 09:44:41,644 30   28,05
      30 28,05
      30 28,05
31.05.2024 09:43:45,170 12   28,06
      12 28,06
      12 28,06
31.05.2024 09:42:43,679 200   28,065
      200 28,065
      200 28,065
31.05.2024 09:40:56,579 10   28,045
      10 28,045
      10 28,045
31.05.2024 09:40:32,451 160   28,045
      160 28,045
      160 28,045
31.05.2024 09:40:28,470 500   28,045
      500 28,045
      500 28,045
31.05.2024 09:39:22,320 150   28,05
      150 28,05
      150 28,05
31.05.2024 09:39:15,710 10   28,05
      10 28,05
      10 28,05
31.05.2024 09:38:53,863 2   28,055
      2 28,055
      2 28,055
31.05.2024 09:37:00,483 20   28,05
      20 28,05
      20 28,05
31.05.2024 09:36:56,000 38   28,05
      38 28,05
      38 28,05
31.05.2024 09:35:28,055 144   28,075
      144 28,075
      144 28,075
31.05.2024 09:34:53,219 20   28,065
      20 28,065
      20 28,065
31.05.2024 09:34:51,166 70   28,065
      70 28,065
      70 28,065
31.05.2024 09:34:49,750 10   28,065
      10 28,065
      10 28,065
31.05.2024 09:34:31,794 20   28,06
      20 28,06
      20 28,06
31.05.2024 09:34:00,054 20   28,05
      20 28,05
      20 28,05
31.05.2024 09:33:10,433 200   28,035
      200 28,035
      200 28,035
31.05.2024 09:31:14,045 30   28,015
      30 28,015
      30 28,015
31.05.2024 09:31:10,813 160   28,02
      160 28,02
      160 28,02
31.05.2024 09:30:51,637 500   28,02
      500 28,02
      500 28,02
31.05.2024 09:30:13,247 2   28,01
      2 28,01
      2 28,01
31.05.2024 09:27:17,984 130   28,105
      130 28,105
      130 28,105
31.05.2024 09:26:51,656 6   28,095
      6 28,095
      6 28,095
31.05.2024 09:25:26,152 17   28,105
      17 28,105
      17 28,105
31.05.2024 09:24:31,767 35   28,105
      35 28,105
      35 28,105
31.05.2024 09:23:46,443 80   28,115
      80 28,115
      80 28,115
31.05.2024 09:22:37,562 12   28,12
      12 28,12
      12 28,12
31.05.2024 09:22:33,300 5   28,125
      5 28,125
      5 28,125
31.05.2024 09:19:44,747 500   28,115
      100 28,115
      500 28,115
      400 28,115
31.05.2024 09:19:40,621 600   28,115
      600 28,115
      600 28,115
31.05.2024 09:19:26,017 44   28,12
      44 28,12
      44 28,12
31.05.2024 09:18:32,979 15   28,12
      15 28,12
      15 28,12
31.05.2024 09:13:51,788 100   28,135
      100 28,135
      100 28,135
31.05.2024 09:12:34,475 20   28,12
      20 28,12
      20 28,12
31.05.2024 09:11:40,696 10   28,13
      10 28,13
      10 28,13
31.05.2024 09:11:19,216 75   28,155
      75 28,155
      75 28,155
31.05.2024 09:11:03,597 4   28,165
      4 28,165
      4 28,165
31.05.2024 09:10:38,554 100   28,15
      100 28,15
      100 28,15
31.05.2024 09:10:30,222 400   28,15
      300 28,15
      100 28,15
      400 28,15
31.05.2024 09:10:29,443 20   28,14
      20 28,14
      20 28,14
31.05.2024 09:10:25,338 100   28,115
      100 28,115
      100 28,115
31.05.2024 09:08:25,644 280   28,10
      280 28,10
      280 28,10
31.05.2024 09:08:22,869 13   28,10
      13 28,10
      13 28,10
31.05.2024 09:08:11,679 100   28,085
      100 28,085
      100 28,085
31.05.2024 09:08:03,070 100   28,06
      100 28,06
      100 28,06
31.05.2024 09:07:54,051 8   28,06
      8 28,06
      8 28,06
31.05.2024 09:07:33,573 10   28,05
      10 28,05
      10 28,05
31.05.2024 09:07:16,320 10   28,055
      10 28,055
      10 28,055
31.05.2024 09:07:09,005 100   28,05
      100 28,05
      100 28,05
31.05.2024 09:06:52,022 250   28,04
      250 28,04
      250 28,04
31.05.2024 09:05:53,393 20   27,965
      20 27,965
      20 27,965
31.05.2024 09:05:18,931 10   27,935
      10 27,935
      10 27,935
31.05.2024 09:04:42,413 100   27,92
      100 27,92
      100 27,92
31.05.2024 09:04:02,369 110   27,95
      110 27,95
      110 27,95
31.05.2024 09:03:06,754 300   27,995
      300 27,995
      300 27,995
31.05.2024 09:02:53,898 335   28,00
      75 28,00
      335 28,00
      150 28,00
      10 28,00
      100 28,00
31.05.2024 09:01:37,527 80   28,05
      80 28,05
      80 28,05
31.05.2024 09:00:43,700 99   28,08
      99 28,08
      99 28,08
31.05.2024 09:00:00,991 36   28,095
      36 28,095
      36 28,095
31.05.2024 08:54:45,097 130   28,145
      130 28,145
      130 28,145
31.05.2024 08:53:36,881 111   28,145
      111 28,145
      111 28,145
31.05.2024 08:53:10,580 105   28,145
      105 28,145
      105 28,145
31.05.2024 08:52:03,130 80   28,145
      80 28,145
      80 28,145
31.05.2024 08:51:49,690 35   28,145
      35 28,145
      35 28,145
31.05.2024 08:50:18,052 2   28,145
      2 28,145
      2 28,145
31.05.2024 08:48:35,660 100   28,145
      80 28,145
      100 28,145
      20 28,145
31.05.2024 08:47:43,005 214   28,095
      80 28,095
      134 28,095
      214 28,095
31.05.2024 08:46:54,001 1 230   27,97
      50 27,97
      50 27,97
      500 27,97
      500 27,97
      100 27,97
      7 27,97
      23 27,97
      1 230 27,97
31.05.2024 08:46:41,448 500   28,03
      500 28,03
      500 28,03
31.05.2024 08:46:32,098 770   28,03
      770 28,03
      90 28,03
      500 28,03
      80 28,03
      100 28,03
31.05.2024 08:45:06,661 150   28,095
      39 28,095
      111 28,095
      150 28,095
31.05.2024 08:43:29,332 80   28,09
      80 28,09
      80 28,09
31.05.2024 08:43:02,621 50   28,095
      50 28,095
      50 28,095
31.05.2024 08:42:28,555 135   28,045
      135 28,045
      55 28,045
      80 28,045
31.05.2024 08:38:08,803 150   28,145
      130 28,145
      20 28,145
      150 28,145
31.05.2024 08:36:34,865 5   28,145
      5 28,145
      5 28,145
31.05.2024 08:35:35,192 400   28,145
      120 28,145
      100 28,145
      20 28,145
      400 28,145
      80 28,145
      80 28,145
31.05.2024 08:32:11,714 11   28,145
      11 28,145
      11 28,145
31.05.2024 08:26:56,288 45   28,03
      45 28,03
      45 28,03
31.05.2024 08:26:48,803 2   28,145
      2 28,145
      2 28,145
31.05.2024 08:26:30,935 360   28,055
      80 28,055
      80 28,055
      100 28,055
      100 28,055
      360 28,055
31.05.2024 08:24:57,590 20   28,055
      20 28,055
      20 28,055
31.05.2024 08:20:45,051 40   28,145
      40 28,145
      20 28,145
      20 28,145
31.05.2024 08:19:41,893 20   28,045
      20 28,045
      20 28,045
31.05.2024 08:17:53,001 30   28,165
      20 28,165
      30 28,165
      10 28,165
31.05.2024 08:17:37,572 11   28,165
      11 28,165
      11 28,165
31.05.2024 08:16:55,122 50   28,165
      50 28,165
      50 28,165
31.05.2024 08:16:48,171 100   28,165
      80 28,165
      20 28,165
      100 28,165
31.05.2024 08:14:17,531 200   28,145
      80 28,145
      200 28,145
      120 28,145
31.05.2024 08:12:12,264 500   28,03
      100 28,03
      170 28,03
      500 28,03
      230 28,03
31.05.2024 08:11:26,622 4   28,03
      4 28,03
      4 28,03
31.05.2024 08:09:19,837 410   28,055
      80 28,055
      330 28,055
      410 28,055
31.05.2024 08:08:51,822 50   28,055
      50 28,055
      50 28,055
31.05.2024 08:07:00,784 18   28,03
      18 28,03
      10 28,03
      8 28,03
31.05.2024 08:06:45,326 500   28,135
      20 28,135
      480 28,135
      500 28,135
31.05.2024 08:04:49,319 700   28,10
      700 28,10
      700 28,10
31.05.2024 08:04:43,262 500   28,105
      500 28,105
      500 28,105
31.05.2024 08:04:42,238 250   28,105
      250 28,105
      250 28,105
31.05.2024 08:03:30,392 330   28,105
      330 28,105
      330 28,105
31.05.2024 08:03:28,400 11   28,15
      11 28,15
      11 28,15
31.05.2024 08:02:57,391 100   28,03
      60 28,03
      40 28,03
      100 28,03
31.05.2024 08:00:50,940 25   28,145
      25 28,145
      25 28,145
31.05.2024 08:00:28,967 3   28,03
      3 28,03
      3 28,03
31.05.2024 08:00:25,738 5   28,14
      5 28,14
      5 28,14
31.05.2024 08:00:21,357 3   28,14
      3 28,14
      3 28,14
31.05.2024 08:00:11,767 1 341   28,145
      7 28,145
      2 28,145
      1 334 28,145
      100 28,145
      1 239 28,145
31.05.2024 08:00:03,256 801   28,12
      200 28,12
      18 28,12
      261 28,12
      100 28,12
      2 28,12
      90 28,12
      30 28,12
      200 28,12
      1 28,12
      200 28,12
      500 28,12

       

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)