Tradegate Exchange

Bayer AG

406

164

20,90

Date	Heure	Volume	Volume de transactions	Cours
03/04/2025	08:46:05,946	482		20,90
			482	20,90
			482	20,90
03/04/2025	08:46:04,062	80		20,90
			80	20,90
			80	20,90
03/04/2025	08:46:00,895	300		20,90
			300	20,90
			300	20,90
03/04/2025	08:45:58,415	250		20,90
			250	20,90
			250	20,90
03/04/2025	08:45:51,872	250		20,90
			100	20,90
			150	20,90
			250	20,90
03/04/2025	08:44:20,752	350		20,90
			350	20,90
			350	20,90
03/04/2025	08:44:18,489	650		20,90
			650	20,90
			500	20,90
			50	20,90
			100	20,90
03/04/2025	08:43:29,584	300		20,90
			300	20,90
			300	20,90
03/04/2025	08:43:26,020	250		20,90
			250	20,90
			250	20,90
03/04/2025	08:43:18,358	250		20,90
			31	20,90
			250	20,90
			149	20,90
			70	20,90
03/04/2025	08:42:07,820	10		21,095
			10	21,095
			10	21,095
03/04/2025	08:42:01,050	6 500		21,00
			2 000	21,00
			58	21,00
			250	21,00
			20	21,00
			4 500	21,00
			2 000	21,00
			172	21,00
			4 000	21,00
03/04/2025	08:41:03,141	500		20,995
			500	20,995
			500	20,995
03/04/2025	08:40:52,547	5 300		20,99
			1 000	20,99
			4 500	20,99
			300	20,99
			2 000	20,99
			2 000	20,99
			800	20,99
03/04/2025	08:40:42,791	500		20,935
			500	20,935
			500	20,935
03/04/2025	08:37:54,611	50		20,925
			50	20,925
			50	20,925
03/04/2025	08:36:57,928	48		20,935
			48	20,935
			48	20,935
03/04/2025	08:36:44,576	10		20,855
			10	20,855
			10	20,855
03/04/2025	08:35:54,251	100		20,935
			70	20,935
			30	20,935
			100	20,935
03/04/2025	08:35:28,057	149		20,935
			149	20,935
			149	20,935
03/04/2025	08:35:19,078	50		20,935
			50	20,935
			50	20,935
03/04/2025	08:35:12,676	100		20,935
			100	20,935
			100	20,935
03/04/2025	08:35:09,934	250		20,855
			250	20,855
			130	20,855
			70	20,855
			50	20,855
03/04/2025	08:34:58,675	250		20,875
			250	20,875
			250	20,875
03/04/2025	08:34:52,286	24		20,935
			24	20,935
			24	20,935
03/04/2025	08:34:30,070	100		20,935
			100	20,935
			100	20,935
03/04/2025	08:32:44,189	45		20,875
			45	20,875
			45	20,875
03/04/2025	08:32:41,932	3		20,875
			3	20,875
			3	20,875
03/04/2025	08:32:39,590	2		20,875
			2	20,875
			2	20,875
03/04/2025	08:32:29,738	20		20,875
			20	20,875
			20	20,875
03/04/2025	08:32:26,125	1		20,935
			1	20,935
			1	20,935
03/04/2025	08:32:22,570	500		20,935
			500	20,935
			380	20,935
			50	20,935
			70	20,935
03/04/2025	08:32:08,002	500		20,935
			500	20,935
			500	20,935
03/04/2025	08:31:41,681	500		20,935
			500	20,935
			500	20,935
03/04/2025	08:31:04,723	4		20,935
			4	20,935
			4	20,935
03/04/2025	08:30:05,116	500		20,935
			500	20,935
			500	20,935
03/04/2025	08:29:34,366	100		20,935
			100	20,935
			100	20,935
03/04/2025	08:29:30,956	100		20,875
			100	20,875
			100	20,875
03/04/2025	08:29:24,612	1 861		20,92
			1 861	20,92
			1 861	20,92
03/04/2025	08:29:16,378	250		20,925
			250	20,925
			250	20,925
03/04/2025	08:29:08,278	250		20,925
			250	20,925
			250	20,925
03/04/2025	08:28:18,771	250		20,925
			250	20,925
			250	20,925
03/04/2025	08:28:11,428	250		20,925
			250	20,925
			250	20,925
03/04/2025	08:27:39,150	139		20,92
			15	20,92
			124	20,92
			139	20,92
03/04/2025	08:26:43,846	2 700		20,87
			124	20,87
			15	20,87
			2 700	20,87
			500	20,87
			187	20,87
			1 515	20,87
			70	20,87
			50	20,87
			14	20,87
			225	20,87
03/04/2025	08:26:43,795	1 500		20,93
			1 500	20,93
			500	20,93
			1 000	20,93
03/04/2025	08:26:42,666	150		20,955
			150	20,955
			150	20,955
03/04/2025	08:26:41,610	15		20,955
			15	20,955
			15	20,955
03/04/2025	08:26:09,017	500		20,93
			500	20,93
			500	20,93
03/04/2025	08:25:55,006	500		20,955
			500	20,955
			500	20,955
03/04/2025	08:25:54,919	500		20,955
			500	20,955
			500	20,955
03/04/2025	08:25:26,504	250		20,93
			250	20,93
			250	20,93
03/04/2025	08:24:56,627	150		20,955
			150	20,955
			150	20,955
03/04/2025	08:24:50,431	250		20,93
			250	20,93
			250	20,93
03/04/2025	08:24:43,468	250		20,93
			250	20,93
			250	20,93
03/04/2025	08:23:44,902	250		20,93
			250	20,93
			250	20,93
03/04/2025	08:23:39,118	250		20,93
			250	20,93
			250	20,93
03/04/2025	08:23:26,402	376		20,955
			376	20,955
			376	20,955
03/04/2025	08:23:19,603	624		20,955
			624	20,955
			124	20,955
			500	20,955
03/04/2025	08:22:44,569	50		20,955
			15	20,955
			35	20,955
			50	20,955
03/04/2025	08:21:47,805	250		20,915
			250	20,915
			250	20,915
03/04/2025	08:21:41,050	250		20,915
			250	20,915
			250	20,915
03/04/2025	08:20:45,076	250		20,915
			250	20,915
			250	20,915
03/04/2025	08:20:36,845	250		20,915
			250	20,915
			111	20,915
			15	20,915
			124	20,915
03/04/2025	08:20:21,229	500		20,94
			500	20,94
			124	20,94
			376	20,94
03/04/2025	08:19:43,108	70		20,955
			70	20,955
			70	20,955
03/04/2025	08:19:42,679	20		20,955
			20	20,955
			20	20,955
03/04/2025	08:19:39,492	250		20,915
			250	20,915
			250	20,915
03/04/2025	08:19:32,192	250		20,915
			250	20,915
			250	20,915
03/04/2025	08:19:22,158	48		20,955
			48	20,955
			33	20,955
			15	20,955
03/04/2025	08:19:12,697	42		20,915
			42	20,915
			42	20,915
03/04/2025	08:18:20,267	250		20,915
			250	20,915
			250	20,915
03/04/2025	08:18:12,741	250		20,915
			250	20,915
			250	20,915
03/04/2025	08:17:30,150	134		20,915
			119	20,915
			15	20,915
			134	20,915
03/04/2025	08:16:59,187	6		20,915
			6	20,915
			6	20,915
03/04/2025	08:16:51,501	250		20,915
			250	20,915
			250	20,915
03/04/2025	08:16:44,053	250		20,915
			250	20,915
			126	20,915
			124	20,915
03/04/2025	08:16:25,065	250		20,955
			111	20,955
			15	20,955
			250	20,955
			124	20,955
03/04/2025	08:16:23,643	500		20,915
			500	20,915
			500	20,915
03/04/2025	08:16:19,477	500		20,915
			500	20,915
			500	20,915
03/04/2025	08:15:47,668	98		20,915
			98	20,915
			98	20,915
03/04/2025	08:15:38,222	160		20,915
			160	20,915
			160	20,915
03/04/2025	08:15:36,144	250		20,915
			250	20,915
			250	20,915
03/04/2025	08:15:27,547	250		20,915
			250	20,915
			15	20,915
			235	20,915
03/04/2025	08:15:16,275	100		20,985
			100	20,985
			100	20,985
03/04/2025	08:14:50,063	50		20,985
			50	20,985
			35	20,985
			15	20,985
03/04/2025	08:14:27,869	55		20,915
			55	20,915
			55	20,915
03/04/2025	08:13:45,192	400		20,915
			124	20,915
			276	20,915
			400	20,915
03/04/2025	08:13:01,120	376		20,985
			376	20,985
			376	20,985
03/04/2025	08:13:01,051	624		20,985
			624	20,985
			124	20,985
			500	20,985
03/04/2025	08:12:39,016	500		20,915
			15	20,915
			485	20,915
			500	20,915
03/04/2025	08:12:30,673	22		20,985
			22	20,985
			22	20,985
03/04/2025	08:12:22,599	100		20,985
			15	20,985
			100	20,985
			85	20,985
03/04/2025	08:11:59,250	500		20,915
			500	20,915
			500	20,915
03/04/2025	08:11:33,700	250		20,915
			250	20,915
			250	20,915
03/04/2025	08:11:24,238	250		20,915
			250	20,915
			250	20,915
03/04/2025	08:11:15,736	79		20,915
			29	20,915
			50	20,915
			79	20,915
03/04/2025	08:11:11,110	500		20,915
			500	20,915
			500	20,915
03/04/2025	08:10:11,138	250		20,915
			250	20,915
			250	20,915
03/04/2025	08:10:01,370	250		20,915
			250	20,915
			126	20,915
			124	20,915
03/04/2025	08:09:27,390	37		20,915
			37	20,915
			37	20,915
03/04/2025	08:09:11,125	100		20,915
			15	20,915
			85	20,915
			100	20,915
03/04/2025	08:08:42,609	250		20,985
			250	20,985
			250	20,985
03/04/2025	08:07:59,132	500		20,985
			124	20,985
			500	20,985
			15	20,985
			361	20,985
03/04/2025	08:07:53,316	10		20,915
			10	20,915
			10	20,915
03/04/2025	08:07:41,925	12		20,985
			12	20,985
			12	20,985
03/04/2025	08:07:23,625	10		20,985
			10	20,985
			10	20,985
03/04/2025	08:06:36,022	100		20,915
			100	20,915
			100	20,915
03/04/2025	08:05:32,367	20		20,915
			20	20,915
			20	20,915
03/04/2025	08:04:15,499	985		20,91
			985	20,91
			985	20,91
03/04/2025	08:04:14,228	10		20,91
			10	20,91
			10	20,91
03/04/2025	08:04:13,036	5		20,91
			5	20,91
			5	20,91
03/04/2025	08:04:11,890	4		20,885
			4	20,885
			4	20,885
03/04/2025	08:03:06,086	1		20,905
			1	20,905
			1	20,905
03/04/2025	08:03:04,971	5		20,905
			5	20,905
			5	20,905
03/04/2025	08:02:57,221	10		20,875
			10	20,875
			10	20,875
03/04/2025	08:02:48,161	2		20,905
			2	20,905
			2	20,905
03/04/2025	08:02:42,229	3		20,875
			3	20,875
			3	20,875
03/04/2025	08:02:31,750	5		20,905
			5	20,905
			5	20,905
03/04/2025	08:02:21,900	6		20,905
			6	20,905
			6	20,905
03/04/2025	08:01:02,064	26		20,83
			26	20,83
			26	20,83
03/04/2025	08:00:47,194	8		20,905
			8	20,905
			8	20,905
03/04/2025	08:00:23,335	10		20,905
			10	20,905
			10	20,905
03/04/2025	08:00:13,423	5		20,905
			5	20,905
			5	20,905
03/04/2025	08:00:11,980	6		20,83
			6	20,83
			6	20,83
03/04/2025	07:59:39,744	500		20,985
			500	20,985
			500	20,985
03/04/2025	07:59:39,426	150		20,84
			150	20,84
			11	20,84
			124	20,84
			15	20,84
03/04/2025	07:58:57,600	385		20,985
			385	20,985
			385	20,985
03/04/2025	07:58:54,076	615		20,985
			615	20,985
			100	20,985
			500	20,985
			15	20,985
03/04/2025	07:58:15,334	6		20,83
			6	20,83
			6	20,83
03/04/2025	07:55:56,546	1		20,83
			1	20,83
			1	20,83
03/04/2025	07:55:53,669	25		20,83
			15	20,83
			10	20,83
			25	20,83
03/04/2025	07:55:11,209	500		20,985
			400	20,985
			500	20,985
			100	20,985
03/04/2025	07:53:43,839	20		20,985
			15	20,985
			20	20,985
			5	20,985
03/04/2025	07:52:15,771	82		20,83
			82	20,83
			82	20,83
03/04/2025	07:49:25,471	80		20,83
			80	20,83
			80	20,83
03/04/2025	07:49:11,311	450		20,83
			450	20,83
			450	20,83
03/04/2025	07:48:40,567	750		20,83
			500	20,83
			750	20,83
			150	20,83
			100	20,83
03/04/2025	07:47:29,453	76		20,83
			76	20,83
			76	20,83
03/04/2025	07:46:11,409	300		20,83
			15	20,83
			285	20,83
			300	20,83
03/04/2025	07:45:36,780	150		20,985
			150	20,985
			15	20,985
			135	20,985
03/04/2025	07:45:21,007	110		20,83
			110	20,83
			110	20,83
03/04/2025	07:43:20,584	265		20,83
			15	20,83
			250	20,83
			265	20,83
03/04/2025	07:43:05,899	50		20,83
			50	20,83
			35	20,83
			15	20,83
03/04/2025	07:40:01,848	300		20,81
			300	20,81
			200	20,81
			100	20,81
03/04/2025	07:39:43,220	1 121		20,87
			1 121	20,87
			1 121	20,87
03/04/2025	07:39:10,183	800		20,865
			800	20,865
			300	20,865
			500	20,865
03/04/2025	07:36:47,648	50		20,865
			50	20,865
			50	20,865
03/04/2025	07:36:08,122	100		20,85
			100	20,85
			100	20,85
03/04/2025	07:35:39,939	500		20,865
			500	20,865
			500	20,865
03/04/2025	07:35:37,003	100		20,865
			75	20,865
			25	20,865
			100	20,865
03/04/2025	07:34:40,532	500		20,865
			500	20,865
			500	20,865
03/04/2025	07:34:21,673	55		20,81
			55	20,81
			55	20,81
03/04/2025	07:33:45,643	346		20,81
			216	20,81
			250	20,81
			130	20,81
			96	20,81
03/04/2025	07:33:45,511	33		20,81
			33	20,81
			33	20,81
03/04/2025	07:32:45,894	335		20,865
			290	20,865
			335	20,865
			25	20,865
			20	20,865
03/04/2025	07:31:34,235	879		20,87
			125	20,87
			100	20,87
			100	20,87
			879	20,87
			500	20,87
			54	20,87
03/04/2025	07:31:03,706	300		20,90
			300	20,90
			300	20,90
03/04/2025	07:31:01,052	4 028		20,90
			400	20,90
			4	20,90
			25	20,90
			60	20,90
			50	20,90
			66	20,90
			80	20,90
			50	20,90
			36	20,90
			828	20,90
			100	20,90
			48	20,90
			52	20,90
			200	20,90
			100	20,90
			286	20,90
			2 000	20,90
			50	20,90
			2	20,90
			73	20,90
			100	20,90
			207	20,90
			100	20,90
			500	20,90
			12	20,90
			55	20,90
			25	20,90
			40	20,90
			100	20,90
			100	20,90
			100	20,90
			180	20,90
			5	20,90
			240	20,90
			30	20,90
			500	20,90
			200	20,90
			100	20,90
			500	20,90
			150	20,90
			20	20,90
			194	20,90
			88	20,90
03/04/2025	07:30:53,733	6 134		21,00
			100	21,00
			250	21,00
			48	21,00
			15	21,00
			100	21,00
			40	21,00
			300	21,00
			50	21,00
			476	21,00
			24	21,00
			800	21,00
			50	21,00
			300	21,00
			100	21,00
			10	21,00
			250	21,00
			10	21,00
			20	21,00
			1	21,00
			500	21,00
			125	21,00
			714	21,00
			170	21,00
			100	21,00
			6 133	21,00
			50	21,00
			3	21,00
			50	21,00
			10	21,00
			10	21,00
			100	21,00
			300	21,00
			100	21,00
			31	21,00
			100	21,00
			50	21,00
			10	21,00
			135	21,00
			100	21,00
			20	21,00
			50	21,00
			49	21,00
			25	21,00
			100	21,00
			20	21,00
			100	21,00
			100	21,00
			50	21,00
			4	21,00
			15	21,00
03/04/2025	07:30:34,994	500		21,005
			500	21,005
			500	21,005
03/04/2025	07:30:30,541	100		21,005
			100	21,005
			100	21,005
03/04/2025	07:30:06,322	465		21,005
			20	21,005
			20	21,005
			125	21,005
			100	21,005
			200	21,005
			465	21,005
03/04/2025	07:30:04,893	8 654		21,005
			200	21,005
			1 050	21,005
			100	21,005
			50	21,005
			36	21,005
			100	21,005
			95	21,005
			240	21,005
			288	21,005
			500	21,005
			9	21,005
			650	21,005
			95	21,005
			50	21,005
			45	21,005
			100	21,005
			100	21,005
			25	21,005
			120	21,005
			100	21,005
			25	21,005
			1 000	21,005
			15	21,005
			500	21,005
			117	21,005
			60	21,005
			200	21,005
			100	21,005
			1 000	21,005
			150	21,005
			25	21,005
			25	21,005
			70	21,005
			104	21,005
			500	21,005
			25	21,005
			300	21,005
			1 000	21,005
			20	21,005
			30	21,005
			250	21,005
			400	21,005
			100	21,005
			333	21,005
			150	21,005
			660	21,005
			45	21,005
			700	21,005
			40	21,005
			500	21,005
			160	21,005
			2 000	21,005
			310	21,005
			100	21,005
			110	21,005
			1	21,005
			100	21,005
			35	21,005
			100	21,005
			500	21,005
			20	21,005
			1 000	21,005
			20	21,005
			100	21,005
			40	21,005
			150	21,005
			165	21,005

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: 1 273,50
Vente: 1 275,00
Volume: 29 635
-1,77%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
03/04/2025 @ 08:46:23

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