BAYN.DE
Bayer AG (BAYN.DE)
49.0300
€
+0.9400 (%+1.95)
BAYN.DE: Bayer AG Arşiv
Bayer AG geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 25,8973
KAPANIŞ 25,9121
En Düşük
DÜŞÜK 18,38
En Yüksek
YÜKSEK 37,14
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2025 | 19,22 | 19,5 | 18,95 | 19,39 |
| 03.01.2025 | 19,37 | 19,46 | 18,92 | 18,99 |
| 06.01.2025 | 19,14 | 19,87 | 19,07 | 19,72 |
| 07.01.2025 | 19,68 | 19,99 | 19,47 | 19,79 |
| 08.01.2025 | 19,79 | 19,79 | 19,29 | 19,67 |
| 09.01.2025 | 19,58 | 19,93 | 19,46 | 19,76 |
| 10.01.2025 | 19,65 | 20,43 | 19,56 | 19,98 |
| 13.01.2025 | 20 | 20,42 | 19,95 | 20,04 |
| 14.01.2025 | 20,31 | 20,66 | 19,47 | 19,6 |
| 15.01.2025 | 19,64 | 20,99 | 19,51 | 20,73 |
| 16.01.2025 | 20,84 | 20,93 | 20,59 | 20,74 |
| 17.01.2025 | 20,88 | 21,25 | 20,85 | 21,15 |
| 20.01.2025 | 21,26 | 21,5 | 20,99 | 21,28 |
| 21.01.2025 | 21,11 | 21,5 | 21,02 | 21,44 |
| 22.01.2025 | 21,48 | 21,51 | 20,82 | 20,99 |
| 23.01.2025 | 21,06 | 21,28 | 21,01 | 21,08 |
| 24.01.2025 | 21,15 | 21,44 | 20,78 | 20,9 |
| 27.01.2025 | 20,9 | 21,55 | 20,56 | 21,45 |
| 28.01.2025 | 21,4 | 21,82 | 21,24 | 21,5 |
| 29.01.2025 | 21,5 | 21,77 | 21,28 | 21,54 |
| 30.01.2025 | 21,56 | 21,91 | 21,37 | 21,86 |
| 31.01.2025 | 21,94 | 21,97 | 21,56 | 21,64 |
| 03.02.2025 | 21,2 | 21,21 | 20,74 | 21,01 |
| 04.02.2025 | 21,12 | 21,31 | 21,01 | 21,22 |
| 05.02.2025 | 21,04 | 21,16 | 20,82 | 21,04 |
| 06.02.2025 | 21,19 | 21,41 | 20,98 | 21,22 |
| 07.02.2025 | 21,2 | 21,29 | 20,79 | 20,95 |
| 10.02.2025 | 20,97 | 21,12 | 20,85 | 21,02 |
| 11.02.2025 | 20,96 | 21,01 | 20,25 | 20,73 |
| 12.02.2025 | 20,89 | 21,31 | 20,73 | 20,98 |
| 13.02.2025 | 21,25 | 21,68 | 21,15 | 21,62 |
| 14.02.2025 | 21,52 | 21,66 | 21,35 | 21,38 |
| 17.02.2025 | 21,24 | 21,48 | 21,15 | 21,4 |
| 18.02.2025 | 21,28 | 21,79 | 20,98 | 21,64 |
| 19.02.2025 | 21,64 | 21,68 | 21,12 | 21,3 |
| 20.02.2025 | 21,35 | 21,96 | 21,31 | 21,68 |
| 21.02.2025 | 21,79 | 22,22 | 21,74 | 22,05 |
| 24.02.2025 | 22,5 | 22,61 | 22,11 | 22,28 |
| 25.02.2025 | 22,25 | 22,92 | 22,16 | 22,64 |
| 26.02.2025 | 22,75 | 23,05 | 22,58 | 23,04 |
| 27.02.2025 | 22,71 | 22,81 | 22,38 | 22,75 |
| 28.02.2025 | 22,59 | 22,77 | 22,39 | 22,71 |
| 03.03.2025 | 22,62 | 24,1 | 22,54 | 24 |
| 04.03.2025 | 23,87 | 23,97 | 23,52 | 23,52 |
| 05.03.2025 | 23,08 | 25,31 | 22,93 | 24,49 |
| 06.03.2025 | 24,45 | 25,47 | 24 | 24,86 |
| 07.03.2025 | 24,96 | 25,13 | 22,25 | 23,25 |
| 10.03.2025 | 23,44 | 23,97 | 23,41 | 23,56 |
| 11.03.2025 | 23,77 | 24,71 | 23,55 | 23,64 |
| 12.03.2025 | 23,8 | 24,01 | 22,9 | 23 |
| 13.03.2025 | 22,8 | 23,05 | 22,56 | 22,9 |
| 14.03.2025 | 23,15 | 23,7 | 22,95 | 23,29 |
| 17.03.2025 | 23,31 | 23,97 | 23,31 | 23,79 |
| 18.03.2025 | 24,07 | 24,97 | 23,95 | 24,76 |
| 19.03.2025 | 24,62 | 24,7 | 24,06 | 24,39 |
| 20.03.2025 | 24,4 | 24,68 | 23,83 | 24 |
| 21.03.2025 | 23,73 | 24,13 | 23,64 | 24,08 |
| 24.03.2025 | 22,87 | 23,14 | 21,95 | 22,41 |
| 25.03.2025 | 22,58 | 23,58 | 22,58 | 23,57 |
| 26.03.2025 | 23,66 | 23,74 | 22,73 | 22,79 |
| 27.03.2025 | 22,68 | 22,79 | 22,33 | 22,67 |
| 28.03.2025 | 22,6 | 23,04 | 22,57 | 22,57 |
| 31.03.2025 | 22,32 | 22,44 | 21,9 | 22,07 |
| 01.04.2025 | 22,31 | 22,63 | 22,16 | 22,32 |
| 02.04.2025 | 22 | 22 | 21,17 | 21,43 |
| 03.04.2025 | 20,94 | 21,84 | 20,86 | 21,27 |
| 04.04.2025 | 21,07 | 21,4 | 19,66 | 20,1 |
| 07.04.2025 | 18,75 | 20,8 | 18,38 | 19,83 |
| 08.04.2025 | 20,08 | 20,81 | 19,85 | 20,41 |
| 09.04.2025 | 19,84 | 20,08 | 19,34 | 19,47 |
| 10.04.2025 | 20,74 | 21 | 19,87 | 19,89 |
| 11.04.2025 | 20,24 | 20,29 | 19,5 | 20,16 |
| 14.04.2025 | 20,76 | 20,95 | 20,47 | 20,89 |
| 15.04.2025 | 20,79 | 21,08 | 20,58 | 20,83 |
| 16.04.2025 | 20,73 | 20,96 | 20,52 | 20,96 |
| 17.04.2025 | 21,12 | 21,13 | 20,71 | 21,03 |
| 22.04.2025 | 21,34 | 21,64 | 21,17 | 21,49 |
| 23.04.2025 | 21,68 | 22,28 | 21,57 | 22,11 |
| 24.04.2025 | 22,12 | 22,53 | 22,02 | 22,48 |
| 25.04.2025 | 22,61 | 23,14 | 22,42 | 22,99 |
| 28.04.2025 | 22,65 | 23,02 | 22,62 | 22,98 |
| 29.04.2025 | 23,11 | 23,29 | 22,9 | 23,17 |
| 30.04.2025 | 23,2 | 23,66 | 22,93 | 23,03 |
| 02.05.2025 | 23,64 | 24,45 | 23,64 | 23,88 |
| 05.05.2025 | 24,09 | 24,37 | 23,91 | 24,2 |
| 06.05.2025 | 24,21 | 24,25 | 23,54 | 24,05 |
| 07.05.2025 | 23,74 | 23,92 | 23,41 | 23,44 |
| 08.05.2025 | 23,49 | 23,61 | 22,87 | 23,42 |
| 09.05.2025 | 23,75 | 24,23 | 23,69 | 24,05 |
| 12.05.2025 | 23,94 | 24,5 | 23,86 | 24,06 |
| 13.05.2025 | 25,1 | 26,94 | 24,72 | 24,74 |
| 14.05.2025 | 24,7 | 24,75 | 22,09 | 22,17 |
| 15.05.2025 | 22,04 | 22,87 | 22,02 | 22,87 |
| 16.05.2025 | 23,14 | 23,62 | 22,86 | 22,87 |
| 19.05.2025 | 22,73 | 23,2 | 22,6 | 22,92 |
| 20.05.2025 | 23,13 | 23,45 | 22,98 | 23,43 |
| 21.05.2025 | 23,54 | 24,09 | 23,42 | 23,72 |
| 22.05.2025 | 23,76 | 24,52 | 23,76 | 24,36 |
| 23.05.2025 | 24,62 | 25,08 | 24,08 | 24,48 |
| 26.05.2025 | 24,85 | 25,09 | 24,35 | 24,68 |
| 27.05.2025 | 24,8 | 25,12 | 24,72 | 24,93 |
| 28.05.2025 | 24,94 | 24,97 | 24,45 | 24,67 |
| 29.05.2025 | 24,97 | 25,27 | 24,61 | 24,73 |
| 30.05.2025 | 24,75 | 24,91 | 24,5 | 24,74 |
| 02.06.2025 | 24,69 | 25,2 | 24,67 | 25,14 |
| 03.06.2025 | 25,28 | 25,34 | 24,68 | 24,96 |
| 04.06.2025 | 25,1 | 25,48 | 25,1 | 25,32 |
| 05.06.2025 | 26,2 | 26,74 | 25,86 | 26,43 |
| 06.06.2025 | 26,69 | 26,94 | 26,18 | 26,44 |
| 09.06.2025 | 26,53 | 26,73 | 26,4 | 26,49 |
| 10.06.2025 | 26,63 | 26,89 | 26,19 | 26,75 |
| 11.06.2025 | 27,33 | 27,88 | 27,08 | 27,76 |
| 12.06.2025 | 27,77 | 27,92 | 27,33 | 27,82 |
| 13.06.2025 | 27,26 | 27,49 | 27,13 | 27,48 |
| 16.06.2025 | 27,48 | 27,75 | 27,22 | 27,58 |
| 17.06.2025 | 27,3 | 27,34 | 26,76 | 27,16 |
| 18.06.2025 | 27,01 | 27,49 | 26,87 | 27,21 |
| 19.06.2025 | 26,91 | 27,14 | 26,76 | 26,93 |
| 20.06.2025 | 27,14 | 27,27 | 26,5 | 26,69 |
| 23.06.2025 | 26,51 | 26,58 | 25,99 | 26,24 |
| 24.06.2025 | 26,86 | 26,95 | 26,44 | 26,49 |
| 25.06.2025 | 26,67 | 26,67 | 26,13 | 26,41 |
| 26.06.2025 | 26,51 | 26,63 | 26,28 | 26,28 |
| 27.06.2025 | 26,4 | 27,05 | 26,4 | 26,98 |
| 30.06.2025 | 26,99 | 27,44 | 25,38 | 25,54 |
| 01.07.2025 | 25,65 | 26,61 | 25,62 | 26,46 |
| 02.07.2025 | 26,63 | 26,64 | 26,11 | 26,36 |
| 03.07.2025 | 26,5 | 26,84 | 26 | 26,05 |
| 04.07.2025 | 26,02 | 26,33 | 25,86 | 26,2 |
| 07.07.2025 | 26,13 | 26,24 | 25,9 | 26,15 |
| 08.07.2025 | 26,32 | 27,32 | 26,27 | 27,18 |
| 09.07.2025 | 27,15 | 27,59 | 27,07 | 27,33 |
| 10.07.2025 | 27,54 | 27,8 | 27,35 | 27,78 |
| 11.07.2025 | 27,72 | 27,76 | 27,27 | 27,34 |
| 14.07.2025 | 27 | 27,64 | 26,99 | 27,51 |
| 15.07.2025 | 27,5 | 27,79 | 27,32 | 27,32 |
| 16.07.2025 | 27,25 | 27,74 | 27,25 | 27,57 |
| 17.07.2025 | 27,75 | 27,97 | 27,43 | 27,97 |
| 18.07.2025 | 28 | 28,18 | 27,64 | 27,67 |
| 21.07.2025 | 27,52 | 28,02 | 27,5 | 27,56 |
| 22.07.2025 | 27,5 | 27,92 | 27,26 | 27,81 |
| 23.07.2025 | 28,3 | 28,61 | 28,15 | 28,48 |
| 24.07.2025 | 28,82 | 29,6 | 28,81 | 29,13 |
| 25.07.2025 | 28,99 | 29,43 | 28,84 | 29,21 |
| 28.07.2025 | 29,7 | 29,78 | 28,79 | 28,96 |
| 29.07.2025 | 28,94 | 29,1 | 28,5 | 28,58 |
| 30.07.2025 | 28,56 | 28,56 | 28,21 | 28,21 |
| 31.07.2025 | 28,22 | 28,25 | 27,27 | 27,35 |
| 01.08.2025 | 27,52 | 28,93 | 27,17 | 28,12 |
| 04.08.2025 | 28,11 | 28,14 | 27,29 | 27,5 |
| 05.08.2025 | 27,73 | 27,83 | 27,56 | 27,73 |
| 06.08.2025 | 27,3 | 27,41 | 24,81 | 24,98 |
| 07.08.2025 | 25,27 | 25,89 | 24,92 | 25,37 |
| 08.08.2025 | 25,65 | 25,88 | 25,31 | 25,72 |
| 11.08.2025 | 26 | 26,2 | 25,59 | 25,71 |
| 12.08.2025 | 25,85 | 26,01 | 25,49 | 25,96 |
| 13.08.2025 | 26,05 | 26,94 | 25,99 | 26,8 |
| 14.08.2025 | 26,89 | 26,9 | 26,53 | 26,63 |
| 15.08.2025 | 26,85 | 27,13 | 26,82 | 27,05 |
| 18.08.2025 | 27,16 | 28,23 | 27,02 | 27,67 |
| 19.08.2025 | 27,72 | 28,13 | 27,59 | 28,09 |
| 20.08.2025 | 27,92 | 28,22 | 27,77 | 27,96 |
| 21.08.2025 | 27,81 | 28,13 | 27,69 | 28,13 |
| 22.08.2025 | 28,04 | 28,81 | 28,04 | 28,56 |
| 25.08.2025 | 28,53 | 28,55 | 27,87 | 28,11 |
| 26.08.2025 | 28,17 | 28,79 | 28,04 | 28,59 |
| 27.08.2025 | 28,71 | 28,99 | 28,39 | 28,42 |
| 28.08.2025 | 28,63 | 28,75 | 27,92 | 27,93 |
| 29.08.2025 | 27,94 | 28,36 | 27,62 | 28,06 |
| 01.09.2025 | 28,12 | 28,12 | 27,64 | 27,86 |
| 02.09.2025 | 27,77 | 27,85 | 27,26 | 27,44 |
| 03.09.2025 | 27,58 | 28,2 | 27,53 | 28,04 |
| 04.09.2025 | 28,11 | 28,97 | 28,07 | 28,58 |
| 05.09.2025 | 28,78 | 28,78 | 28,13 | 28,16 |
| 08.09.2025 | 28,38 | 28,55 | 27,84 | 28,25 |
| 09.09.2025 | 28,3 | 28,39 | 27,67 | 28,24 |
| 10.09.2025 | 28,13 | 28,27 | 27,67 | 28,03 |
| 11.09.2025 | 28,13 | 28,95 | 28,13 | 28,83 |
| 12.09.2025 | 28,67 | 28,8 | 28,07 | 28,07 |
| 15.09.2025 | 28,18 | 28,24 | 27,44 | 27,5 |
| 16.09.2025 | 27,42 | 27,47 | 26,87 | 26,94 |
| 17.09.2025 | 27 | 27,44 | 26,78 | 27,38 |
| 18.09.2025 | 27,3 | 28,04 | 27,22 | 27,55 |
| 19.09.2025 | 27,61 | 27,9 | 27,48 | 27,5 |
| 22.09.2025 | 27,46 | 27,69 | 27,2 | 27,46 |
| 23.09.2025 | 27,43 | 27,57 | 26,94 | 27,51 |
| 24.09.2025 | 27,49 | 27,77 | 27,23 | 27,61 |
| 25.09.2025 | 27,42 | 27,66 | 27,18 | 27,25 |
| 26.09.2025 | 26,9 | 27,38 | 26,57 | 27,25 |
| 29.09.2025 | 27,53 | 27,75 | 27,27 | 27,72 |
| 30.09.2025 | 27,7 | 28,28 | 27,58 | 28,23 |
| 01.10.2025 | 28,52 | 29,64 | 28,4 | 29,64 |
| 02.10.2025 | 29,7 | 29,93 | 29,07 | 29,12 |
| 03.10.2025 | 29,2 | 29,27 | 28,38 | 28,85 |
| 06.10.2025 | 28,72 | 28,72 | 28,26 | 28,35 |
| 07.10.2025 | 28,19 | 28,21 | 27,05 | 27,78 |
| 08.10.2025 | 27,85 | 27,86 | 27,34 | 27,42 |
| 09.10.2025 | 27,35 | 28,39 | 27,32 | 28,2 |
| 10.10.2025 | 28,11 | 29 | 27,97 | 27,98 |
| 13.10.2025 | 27,9 | 28,13 | 27,58 | 27,76 |
| 14.10.2025 | 27,51 | 27,82 | 27,24 | 27,33 |
| 15.10.2025 | 27,38 | 27,55 | 27,14 | 27,26 |
| 16.10.2025 | 27,36 | 27,53 | 26,91 | 27,09 |
| 17.10.2025 | 26,95 | 26,97 | 26,6 | 26,82 |
| 20.10.2025 | 26,84 | 27,43 | 26,6 | 27,43 |
| 21.10.2025 | 27,4 | 27,71 | 27,27 | 27,36 |
| 22.10.2025 | 27,32 | 27,63 | 27,1 | 27,52 |
| 23.10.2025 | 27,26 | 27,79 | 27,22 | 27,58 |
| 24.10.2025 | 27,68 | 27,96 | 27,51 | 27,78 |
| 27.10.2025 | 27,77 | 27,91 | 27,4 | 27,61 |
| 28.10.2025 | 27,6 | 27,77 | 27,35 | 27,45 |
| 29.10.2025 | 27,3 | 27,63 | 27,3 | 27,56 |
| 30.10.2025 | 27,64 | 27,68 | 26,16 | 26,87 |
| 31.10.2025 | 27 | 27,16 | 26,71 | 26,95 |
| 03.11.2025 | 26,88 | 26,99 | 26,47 | 26,47 |
| 04.11.2025 | 26,35 | 26,76 | 26,11 | 26,76 |
| 05.11.2025 | 26,58 | 26,69 | 26,27 | 26,43 |
| 06.11.2025 | 26,5 | 26,56 | 26,02 | 26,51 |
| 07.11.2025 | 26,49 | 26,59 | 25,78 | 26,06 |
| 10.11.2025 | 26,28 | 26,51 | 26,18 | 26,5 |
| 11.11.2025 | 26,73 | 27,5 | 26,3 | 27,43 |
| 12.11.2025 | 27,22 | 29,28 | 27,22 | 29,06 |
| 13.11.2025 | 29 | 29,96 | 28,98 | 29,94 |
| 14.11.2025 | 29,6 | 29,85 | 28,11 | 28,41 |
| 17.11.2025 | 28,39 | 28,39 | 27,84 | 27,95 |
| 18.11.2025 | 27,55 | 27,65 | 27,05 | 27,37 |
| 19.11.2025 | 27,35 | 27,5 | 27,02 | 27,02 |
| 20.11.2025 | 27,2 | 27,32 | 26,81 | 26,99 |
| 21.11.2025 | 26,72 | 27,89 | 26,64 | 27,59 |
| 24.11.2025 | 29,74 | 31,05 | 29,48 | 30,6 |
| 25.11.2025 | 31 | 31,45 | 29,6 | 30,83 |
| 26.11.2025 | 31 | 31,32 | 30,24 | 30,36 |
| 27.11.2025 | 30,58 | 30,75 | 30,37 | 30,62 |
| 28.11.2025 | 30,72 | 30,79 | 30,38 | 30,49 |
| 01.12.2025 | 30,52 | 30,66 | 30,16 | 30,47 |
| 02.12.2025 | 34 | 35,02 | 33,04 | 34,15 |
| 03.12.2025 | 34,82 | 34,92 | 33,86 | 34,37 |
| 04.12.2025 | 34,27 | 34,42 | 33,25 | 33,63 |
| 05.12.2025 | 33,75 | 33,92 | 33,26 | 33,4 |
| 08.12.2025 | 33,83 | 34,97 | 33,83 | 34,91 |
| 09.12.2025 | 34,82 | 36,52 | 34,8 | 36,4 |
| 10.12.2025 | 36,58 | 36,72 | 36,03 | 36,72 |
| 11.12.2025 | 36,8 | 37,14 | 36,17 | 36,41 |
| 12.12.2025 | 36,52 | 36,72 | 36,16 | 36,37 |
| 15.12.2025 | 36,69 | 36,95 | 35,88 | 35,88 |
| 16.12.2025 | 36,16 | 36,16 | 34,6 | 35,15 |
| 17.12.2025 | 35,05 | 35,41 | 34,83 | 35,08 |
| 18.12.2025 | 34,9 | 35,32 | 34,78 | 35,32 |
| 19.12.2025 | 35,5 | 35,92 | 35,34 | 35,92 |
| 22.12.2025 | 35,68 | 35,94 | 35,45 | 35,55 |
| 23.12.2025 | 35,46 | 35,99 | 35,4 | 35,87 |
| 29.12.2025 | 35,97 | 36,53 | 35,72 | 36,53 |
| 30.12.2025 | 36,34 | 37,02 | 36,15 | 37,01 |