Bayer AG ADR
WKN: 879501 / ISIN: US0727303028Erweiterte Funktionen
Historische Kurse (Nasdaq OTC Other)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 24.10.08 | 13,65 | 13,65 | 13,19 | 13,65 | 228496 |
| 23.10.08 | 13,00 | 13,55 | 12,69 | 13,00 | 793588 |
| 22.10.08 | 13,88 | 14,53 | 13,84 | 13,88 | 270504 |
| 21.10.08 | 14,10 | 14,10 | 13,73 | 14,10 | 131220 |
| 17.10.08 | 13,50 | 13,50 | 12,25 | 13,50 | 4728016 |
| 16.10.08 | 13,68 | 13,68 | 13,68 | 13,68 | 286720 |
| 15.10.08 | 15,31 | 15,83 | 15,05 | 15,31 | 159144 |
| 14.10.08 | 15,26 | 15,26 | 14,27 | 15,26 | 518424 |
| 10.10.08 | 14,11 | 15,93 | 14,10 | 14,11 | 894428 |
| 09.10.08 | 15,71 | 15,71 | 15,71 | 15,71 | 495884 |
| 08.10.08 | 16,44 | 16,44 | 16,44 | 16,44 | 568036 |
| 07.10.08 | 16,75 | 17,13 | 16,08 | 16,75 | 1416372 |
| 03.10.08 | 16,93 | 17,70 | 16,76 | 16,93 | 384860 |
| 02.10.08 | 18,38 | 18,38 | 18,38 | 18,38 | 118552 |
| 01.10.08 | 18,32 | 18,44 | 18,02 | 18,32 | 190800 |
| 30.09.08 | 18,29 | 19,05 | 17,40 | 18,29 | 306408 |
| 26.09.08 | 19,75 | 20,00 | 19,66 | 19,75 | 377408 |
| 25.09.08 | 19,51 | 19,51 | 19,51 | 19,51 | 361640 |
| 24.09.08 | 19,68 | 20,46 | 19,68 | 19,68 | 269516 |
| 19.09.08 | 19,74 | 19,95 | 19,26 | 19,74 | 286852 |
| 18.09.08 | 19,21 | 19,21 | 19,21 | 19,21 | 269616 |
| 17.09.08 | 19,89 | 20,15 | 19,47 | 19,89 | 382432 |
| 16.09.08 | 19,80 | 19,99 | 19,10 | 19,80 | 570628 |
| 12.09.08 | 18,99 | 18,99 | 18,39 | 18,99 | 487076 |
| 11.09.08 | 19,00 | 19,17 | 18,81 | 19,00 | 309104 |
