43,885€
-0,41%
Echtzeit-Aktienkurs Bayer AG
Bid:
Ask:
Aktienkurse zur Bayer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 44,20 | 44,29 | 43,31 | 43,89 | -0,41% | 20.417,00 |
| 22.10.2026 | 44,36 | 44,44 | 43,58 | 44,07 | -1,38% | 15.973,00 |
| 21.10.2026 | 43,66 | 44,83 | 43,28 | 44,68 | 2,34% | 43.716,00 |
| 20.10.2026 | 43,30 | 43,78 | 43,10 | 43,66 | 0,73% | 50.006,00 |
| 19.10.2026 | 44,38 | 44,64 | 43,30 | 43,35 | -1,97% | 18.933,00 |
| 16.10.2026 | 44,40 | 45,31 | 44,03 | 44,22 | -0,83% | 20.644,00 |
| 15.10.2026 | 44,53 | 44,61 | 44,53 | 44,59 | -0,87% | 833,00 |
| 14.10.2026 | 44,30 | 45,43 | 44,04 | 44,98 | 1,75% | 23.308,00 |
| 13.10.2026 | 43,77 | 44,86 | 43,76 | 44,20 | 1,09% | 46.061,00 |
| 12.10.2026 | 43,85 | 43,96 | 43,56 | 43,73 | -0,46% | 16.980,00 |
| 09.10.2026 | 42,96 | 44,16 | 42,56 | 43,93 | 2,33% | 23.497,00 |
| 08.10.2026 | 43,84 | 44,06 | 42,53 | 42,93 | -2,41% | 74.185,00 |
| 07.10.2026 | 44,30 | 44,62 | 43,70 | 43,99 | -0,64% | 35.117,00 |
| 06.10.2026 | 44,18 | 45,28 | 44,05 | 44,27 | 0,52% | 47.872,00 |
| 05.10.2026 | 44,97 | 45,11 | 43,65 | 44,04 | -2,16% | 70.673,00 |
| 02.10.2026 | 45,40 | 45,73 | 44,58 | 45,01 | -0,62% | 97.214,00 |
| 01.10.2026 | 47,74 | 47,79 | 45,22 | 45,29 | -5,15% | 103.749,00 |
| 30.09.2026 | 49,19 | 49,69 | 47,75 | 47,75 | -2,52% | 53.894,00 |
| 29.09.2026 | 50,78 | 50,98 | 48,52 | 48,99 | -3,67% | 68.613,00 |
| 28.09.2026 | 50,06 | 50,99 | 49,84 | 50,85 | 1,11% | 139.573,00 |
| 25.09.2026 | 49,73 | 50,38 | 49,17 | 50,29 | 1,55% | 280.874,00 |
| 24.09.2026 | 49,31 | 49,96 | 48,70 | 49,52 | 0,03% | 140.566,00 |
| 23.09.2026 | 49,42 | 49,93 | 49,09 | 49,51 | 0,20% | 128.338,00 |
| 22.09.2026 | 49,03 | 49,57 | 48,56 | 49,41 | 0,57% | 158.704,00 |
| 21.09.2026 | 48,19 | 49,26 | 47,97 | 49,13 | 2,11% | 106.437,00 |
| 18.09.2026 | 49,12 | 49,17 | 47,64 | 48,11 | -1,92% | 39.630,00 |
| 17.09.2026 | 49,07 | 49,67 | 48,69 | 49,05 | 0,28% | 84.474,00 |
| 16.09.2026 | 48,84 | 49,44 | 48,40 | 48,92 | 0,34% | 18.719,00 |
| 15.09.2026 | 49,37 | 50,05 | 48,15 | 48,75 | -1,20% | 47.531,00 |
| 14.09.2026 | 48,36 | 50,33 | 48,11 | 49,34 | 2,45% | 186.741,00 |
| 11.09.2026 | 48,97 | 49,09 | 47,75 | 48,16 | -0,74% | 25.756,00 |
| 10.09.2026 | 49,30 | 49,55 | 48,33 | 48,52 | -1,30% | 48.730,00 |
| 09.09.2026 | 49,19 | 49,68 | 48,87 | 49,16 | -0,34% | 143.654,00 |
| 08.09.2026 | 48,66 | 49,46 | 48,51 | 49,33 | 1,30% | 178.456,00 |
| 07.09.2026 | 48,77 | 49,13 | 48,31 | 48,70 | -0,26% | 100.649,00 |
| 04.09.2026 | 49,45 | 49,74 | 48,51 | 48,82 | -1,42% | 69.822,00 |
| 03.09.2026 | 49,15 | 50,17 | 48,63 | 49,53 | 0,83% | 139.513,00 |
| 02.09.2026 | 48,68 | 49,42 | 48,48 | 49,12 | 1,25% | 38.993,00 |
| 01.09.2026 | 49,07 | 49,36 | 48,42 | 48,51 | -0,89% | 126.079,00 |
| 31.08.2026 | 48,70 | 49,20 | 48,61 | 48,95 | 0,42% | 57.309,00 |
| 28.08.2026 | 48,60 | 49,40 | 48,53 | 48,74 | 0,63% | 26.280,00 |
| 27.08.2026 | 49,16 | 49,23 | 48,27 | 48,44 | -1,08% | 34.370,00 |
| 26.08.2026 | 49,25 | 49,93 | 48,92 | 48,97 | -0,67% | 109.413,00 |
| 25.08.2026 | 48,54 | 49,42 | 48,26 | 49,30 | 1,93% | 117.167,00 |
| 24.08.2026 | 47,96 | 48,50 | 47,54 | 48,36 | 0,77% | 22.634,00 |
| 21.08.2026 | 48,51 | 48,56 | 47,44 | 47,99 | -0,91% | 52.562,00 |
| 20.08.2026 | 48,37 | 48,64 | 48,07 | 48,43 | -1,54% | 16.936,00 |
| 19.08.2026 | 48,68 | 49,45 | 48,39 | 49,19 | 29,84% | 110.722,00 |
| 05.05.2026 | 37,14 | 38,07 | 36,99 | 37,88 | 2,06% | 68.176,00 |
| 04.05.2026 | 38,20 | 38,74 | 37,01 | 37,12 | -2,32% | 73.400,00 |
| 30.04.2026 | 36,07 | 38,21 | 35,97 | 38,00 | 4,74% | 77.373,00 |
| 29.04.2026 | 36,67 | 37,02 | 36,04 | 36,28 | -0,81% | 33.415,00 |
| 28.04.2026 | 36,99 | 37,64 | 35,89 | 36,57 | -2,73% | 79.150,00 |
| 27.04.2026 | 38,65 | 38,78 | 37,60 | 37,60 | -2,72% | 44.157,00 |
| 24.04.2026 | 40,04 | 40,10 | 38,48 | 38,65 | -3,59% | 77.084,00 |
| 23.04.2026 | 39,94 | 40,64 | 39,71 | 40,09 | -0,39% | 16.828,00 |
| 22.04.2026 | 40,07 | 40,86 | 40,03 | 40,24 | 1,23% | 69.502,00 |
| 21.04.2026 | 41,46 | 41,55 | 39,61 | 39,75 | -3,88% | 121.921,00 |
| 20.04.2026 | 40,40 | 41,40 | 40,40 | 41,36 | 1,01% | 206.071,00 |
| 17.04.2026 | 40,50 | 41,31 | 39,92 | 40,94 | 0,94% | 117.416,00 |
| 16.04.2026 | 40,85 | 41,32 | 40,36 | 40,56 | -0,66% | 98.672,00 |
| 15.04.2026 | 40,46 | 41,78 | 40,46 | 40,83 | 0,63% | 248.315,00 |
| 14.04.2026 | 41,06 | 41,22 | 40,58 | 40,58 | -1,05% | 134.308,00 |
| 13.04.2026 | 39,89 | 41,05 | 39,60 | 41,01 | 1,96% | 161.735,00 |
| 10.04.2026 | 40,41 | 40,73 | 40,01 | 40,22 | -0,40% | 219.715,00 |
| 09.04.2026 | 40,34 | 40,60 | 39,81 | 40,38 | -0,09% | 87.930,00 |
| 08.04.2026 | 41,34 | 41,51 | 40,07 | 40,41 | 1,62% | 194.961,00 |
| 07.04.2026 | 39,39 | 40,56 | 39,09 | 39,77 | 0,53% | 213.057,00 |
| 02.04.2026 | 39,22 | 39,94 | 38,83 | 39,56 | -1,46% | 149.591,00 |
| 01.04.2026 | 40,00 | 40,40 | 39,60 | 40,14 | 0,80% | 141.626,00 |
| 31.03.2026 | 39,45 | 39,99 | 39,11 | 39,82 | 2,35% | 247.490,00 |
| 30.03.2026 | 37,76 | 39,15 | 37,75 | 38,91 | 2,79% | 173.891,00 |
| 27.03.2026 | 38,55 | 38,81 | 37,85 | 37,85 | -1,06% | 209.191,00 |
| 26.03.2026 | 37,72 | 38,71 | 37,64 | 38,26 | 0,54% | 200.784,00 |
| 25.03.2026 | 38,11 | 38,73 | 37,69 | 38,06 | -0,11% | 148.099,00 |
| 24.03.2026 | 37,98 | 38,12 | 36,87 | 38,10 | -1,02% | 218.375,00 |
| 23.03.2026 | 37,40 | 39,78 | 37,03 | 38,49 | 1,99% | 386.297,00 |
| 20.03.2026 | 39,11 | 40,15 | 37,37 | 37,74 | -2,44% | 206.712,00 |
| 19.03.2026 | 38,90 | 39,15 | 38,12 | 38,68 | -0,42% | 63.039,00 |
| 18.03.2026 | 40,51 | 40,51 | 38,80 | 38,84 | -3,30% | 203.624,00 |
| 17.03.2026 | 39,94 | 40,52 | 39,82 | 40,17 | -0,05% | 251.157,00 |
| 16.03.2026 | 39,78 | 40,53 | 39,19 | 40,19 | 4,46% | 332.525,00 |
| 13.03.2026 | 38,98 | 39,52 | 38,35 | 38,48 | -1,31% | 168.061,00 |
| 12.03.2026 | 39,60 | 39,83 | 38,73 | 38,99 | -2,43% | 162.889,00 |
| 11.03.2026 | 39,50 | 40,25 | 38,93 | 39,96 | 1,43% | 105.555,00 |
| 10.03.2026 | 38,20 | 40,05 | 38,20 | 39,39 | 3,14% | 184.860,00 |
| 09.03.2026 | 35,55 | 38,21 | 35,23 | 38,20 | 4,96% | 305.890,00 |
| 06.03.2026 | 37,86 | 37,95 | 36,15 | 36,39 | -3,44% | 174.642,00 |
| 05.03.2026 | 37,67 | 38,45 | 36,30 | 37,69 | -0,41% | 178.421,00 |
| 04.03.2026 | 38,06 | 38,75 | 35,37 | 37,84 | 0,36% | 259.669,00 |
| 03.03.2026 | 40,11 | 40,13 | 37,30 | 37,70 | -6,54% | 212.913,00 |
| 02.03.2026 | 40,52 | 41,39 | 40,12 | 40,34 | -3,68% | 109.266,00 |
| 27.02.2026 | 41,83 | 42,21 | 41,23 | 41,88 | 0,06% | 115.172,00 |
| 26.02.2026 | 42,19 | 42,53 | 41,48 | 41,86 | -1,56% | 108.901,00 |
| 25.02.2026 | 42,18 | 42,89 | 41,93 | 42,52 | 0,80% | 123.692,00 |
| 24.02.2026 | 42,66 | 42,89 | 41,68 | 42,18 | -1,01% | 143.170,00 |
| 23.02.2026 | 43,20 | 43,93 | 42,39 | 42,61 | -2,17% | 150.743,00 |
| 20.02.2026 | 45,71 | 45,75 | 43,28 | 43,56 | -4,34% | 292.012,00 |
| 19.02.2026 | 46,58 | 46,77 | 45,24 | 45,54 | 0,25% | 336.296,00 |
| 18.02.2026 | 48,88 | 49,46 | 43,31 | 45,43 | -7,79% | 665.922,00 |