38,255€
0,67%
Echtzeit-Aktienkurs Bayer AG
Bid:
Ask:
Aktienkurse zur Bayer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.02.2026 | 45,80 | 49,78 | 45,65 | 49,26 | 7,28% | 319.590,00 |
| 16.02.2026 | 45,76 | 45,95 | 45,54 | 45,92 | 0,00% | 73.246,00 |
| 13.02.2026 | 45,46 | 46,05 | 45,32 | 45,92 | 0,60% | 84.982,00 |
| 12.02.2026 | 46,08 | 46,89 | 45,64 | 45,64 | -0,83% | 110.790,00 |
| 11.02.2026 | 46,13 | 46,29 | 45,46 | 46,02 | -0,09% | 165.277,00 |
| 10.02.2026 | 46,19 | 46,37 | 45,65 | 46,07 | -0,33% | 129.291,00 |
| 09.02.2026 | 45,96 | 46,51 | 45,29 | 46,22 | 1,14% | 157.451,00 |
| 06.02.2026 | 46,62 | 46,65 | 44,77 | 45,70 | -1,32% | 338.860,00 |
| 05.02.2026 | 45,18 | 46,60 | 43,94 | 46,31 | 2,64% | 108.681,00 |
| 04.02.2026 | 45,14 | 45,88 | 44,75 | 45,12 | 0,36% | 181.744,00 |
| 03.02.2026 | 45,27 | 45,66 | 44,79 | 44,96 | -0,07% | 90.260,00 |
| 02.02.2026 | 44,04 | 45,05 | 43,97 | 44,99 | 1,11% | 112.770,00 |
| 30.01.2026 | 44,02 | 44,61 | 43,55 | 44,50 | 1,64% | 107.100,00 |
| 29.01.2026 | 45,07 | 45,19 | 43,42 | 43,78 | -2,46% | 163.523,00 |
| 28.01.2026 | 46,75 | 46,80 | 44,63 | 44,88 | -3,38% | 191.858,00 |
| 27.01.2026 | 46,50 | 46,90 | 45,70 | 46,45 | 0,63% | 192.332,00 |
| 26.01.2026 | 44,58 | 46,47 | 44,58 | 46,16 | 3,64% | 266.614,00 |
| 23.01.2026 | 44,17 | 44,98 | 43,99 | 44,54 | 0,97% | 114.470,00 |
| 22.01.2026 | 43,56 | 44,28 | 42,78 | 44,11 | 1,13% | 294.161,00 |
| 21.01.2026 | 42,80 | 43,91 | 41,86 | 43,62 | 1,91% | 250.321,00 |
| 20.01.2026 | 44,30 | 44,39 | 42,01 | 42,80 | -3,73% | 218.393,00 |
| 19.01.2026 | 43,11 | 44,98 | 43,09 | 44,46 | 0,41% | 322.489,00 |
| 16.01.2026 | 42,00 | 44,43 | 41,31 | 44,28 | 5,49% | 196.049,00 |
| 15.01.2026 | 41,83 | 42,29 | 41,28 | 41,98 | 0,58% | 278.197,00 |
| 14.01.2026 | 38,92 | 41,82 | 38,92 | 41,74 | 7,29% | 426.693,00 |
| 13.01.2026 | 39,76 | 39,84 | 38,69 | 38,90 | -2,23% | 159.802,00 |
| 12.01.2026 | 38,92 | 39,83 | 38,55 | 39,79 | 2,20% | 142.091,00 |
| 09.01.2026 | 39,51 | 39,72 | 38,69 | 38,93 | -1,58% | 217.362,00 |
| 08.01.2026 | 38,25 | 39,99 | 38,23 | 39,56 | 3,12% | 302.158,00 |
| 07.01.2026 | 38,58 | 38,98 | 38,26 | 38,36 | -0,17% | 87.396,00 |
| 06.01.2026 | 38,38 | 38,76 | 37,97 | 38,43 | 0,40% | 72.838,00 |
| 05.01.2026 | 38,34 | 39,07 | 37,79 | 38,27 | 0,72% | 203.215,00 |
| 02.01.2026 | 36,95 | 38,01 | 36,88 | 38,00 | 2,72% | 102.493,00 |
| 30.12.2025 | 36,34 | 37,02 | 36,14 | 36,99 | 1,26% | 79.865,00 |
| 29.12.2025 | 35,81 | 36,57 | 35,71 | 36,53 | 1,83% | 133.822,00 |
| 23.12.2025 | 35,48 | 35,99 | 35,39 | 35,88 | 1,14% | 126.362,00 |
| 22.12.2025 | 35,97 | 36,04 | 35,43 | 35,47 | -1,06% | 94.172,00 |
| 19.12.2025 | 35,20 | 35,92 | 35,20 | 35,85 | 1,54% | 150.955,00 |
| 18.12.2025 | 35,08 | 35,41 | 34,76 | 35,31 | 0,83% | 44.467,00 |
| 17.12.2025 | 35,14 | 35,41 | 34,83 | 35,02 | -0,21% | 35.109,00 |
| 16.12.2025 | 35,79 | 36,12 | 34,69 | 35,09 | -2,13% | 87.402,00 |
| 15.12.2025 | 36,78 | 36,96 | 35,74 | 35,86 | -1,63% | 72.017,00 |
| 12.12.2025 | 36,51 | 36,71 | 36,20 | 36,45 | 0,05% | 50.097,00 |
| 11.12.2025 | 36,51 | 37,14 | 36,11 | 36,43 | -0,71% | 115.500,00 |
| 10.12.2025 | 36,36 | 36,72 | 36,06 | 36,69 | 1,02% | 190.850,00 |
| 09.12.2025 | 34,95 | 36,54 | 34,77 | 36,32 | 3,91% | 192.565,00 |
| 08.12.2025 | 33,85 | 34,97 | 33,72 | 34,96 | 4,70% | 286.440,00 |
| 05.12.2025 | 33,63 | 33,92 | 33,25 | 33,39 | -0,60% | 102.209,00 |