27,408€
-1,82%
Echtzeit-Aktienkurs Bayer AG
Bid:
Ask:
Aktienkurse zur Bayer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 27,42 | 27,49 | 27,13 | 27,31 | -2,17% | 467.118,00 |
| 12.06.2025 | 27,75 | 27,99 | 27,34 | 27,92 | 0,29% | 422.492,00 |
| 11.06.2025 | 27,00 | 27,86 | 26,91 | 27,84 | 4,06% | 872.423,00 |
| 10.06.2025 | 26,50 | 26,88 | 26,20 | 26,75 | 0,89% | 282.056,00 |
| 09.06.2025 | 26,60 | 26,73 | 26,38 | 26,52 | -0,32% | 180.798,00 |
| 06.06.2025 | 26,64 | 26,90 | 26,20 | 26,60 | 1,03% | 441.461,00 |
| 05.06.2025 | 25,81 | 26,73 | 25,81 | 26,33 | 4,15% | 1.217.419,00 |
| 04.06.2025 | 25,15 | 25,47 | 24,98 | 25,28 | 0,68% | 288.100,00 |
| 03.06.2025 | 25,13 | 25,32 | 24,68 | 25,11 | -0,26% | 285.759,00 |
| 02.06.2025 | 24,59 | 25,24 | 24,37 | 25,18 | 1,61% | 317.835,00 |
| 30.05.2025 | 24,80 | 24,91 | 24,50 | 24,78 | 0,36% | 186.832,00 |
| 29.05.2025 | 24,75 | 25,28 | 24,60 | 24,69 | 0,04% | 268.244,00 |
| 28.05.2025 | 25,00 | 25,03 | 24,45 | 24,68 | -1,28% | 342.553,00 |
| 27.05.2025 | 24,56 | 25,10 | 24,56 | 25,00 | 2,10% | 351.202,00 |
| 26.05.2025 | 24,76 | 25,07 | 24,34 | 24,48 | 0,49% | 356.491,00 |
| 23.05.2025 | 24,40 | 25,07 | 23,98 | 24,36 | -0,25% | 671.464,00 |
| 22.05.2025 | 23,59 | 24,50 | 23,50 | 24,42 | 3,50% | 485.900,00 |
| 21.05.2025 | 23,45 | 24,09 | 23,29 | 23,60 | 0,85% | 334.375,00 |
| 20.05.2025 | 22,93 | 23,47 | 22,92 | 23,40 | 1,94% | 299.879,00 |
| 19.05.2025 | 22,80 | 23,16 | 22,62 | 22,95 | 0,07% | 267.662,00 |
| 16.05.2025 | 22,95 | 23,60 | 22,80 | 22,94 | 0,07% | 485.362,00 |
| 15.05.2025 | 22,31 | 22,93 | 22,09 | 22,92 | 3,01% | 487.383,00 |
| 14.05.2025 | 24,75 | 24,79 | 22,11 | 22,25 | -10,46% | 1.181.818,00 |
| 13.05.2025 | 24,00 | 26,92 | 24,00 | 24,85 | 3,58% | 1.367.141,00 |
| 12.05.2025 | 24,30 | 24,49 | 23,63 | 23,99 | 0,31% | 322.211,00 |
| 09.05.2025 | 23,35 | 24,22 | 23,32 | 23,92 | 1,68% | 238.963,00 |
| 08.05.2025 | 23,54 | 23,61 | 22,85 | 23,52 | 0,19% | 221.476,00 |
| 07.05.2025 | 23,98 | 24,14 | 23,35 | 23,48 | -2,19% | 182.784,00 |
| 06.05.2025 | 24,20 | 24,25 | 23,56 | 24,00 | -1,03% | 204.858,00 |
| 05.05.2025 | 23,86 | 24,36 | 23,81 | 24,25 | 1,34% | 186.931,00 |
| 02.05.2025 | 23,37 | 24,45 | 23,37 | 23,93 | 3,21% | 434.126,00 |
| 30.04.2025 | 23,18 | 23,66 | 22,91 | 23,19 | 0,15% | 189.309,00 |
| 29.04.2025 | 22,93 | 23,33 | 22,93 | 23,15 | 0,81% | 141.665,00 |
| 28.04.2025 | 23,05 | 23,07 | 22,20 | 22,97 | -1,27% | 510.557,00 |
| 25.04.2025 | 22,50 | 23,43 | 22,41 | 23,26 | 3,56% | 290.954,00 |
| 24.04.2025 | 21,86 | 22,60 | 21,85 | 22,46 | 1,91% | 200.672,00 |
| 23.04.2025 | 21,80 | 22,26 | 21,63 | 22,04 | 1,36% | 300.537,00 |
| 22.04.2025 | 20,99 | 21,75 | 20,87 | 21,75 | 3,13% | 371.770,00 |
| 17.04.2025 | 20,96 | 21,10 | 20,73 | 21,09 | 0,74% | 163.560,00 |
| 16.04.2025 | 20,89 | 21,00 | 20,52 | 20,93 | 0,24% | 128.398,00 |
| 15.04.2025 | 20,73 | 21,08 | 20,59 | 20,88 | 0,19% | 311.089,00 |
| 14.04.2025 | 20,71 | 21,00 | 20,47 | 20,84 | 1,31% | 297.680,00 |
| 11.04.2025 | 20,12 | 20,62 | 19,50 | 20,57 | 2,59% | 215.376,00 |
| 10.04.2025 | 20,80 | 21,00 | 19,70 | 20,05 | -4,07% | 427.268,00 |
| 09.04.2025 | 19,74 | 21,00 | 19,30 | 20,90 | 3,98% | 660.811,00 |
| 08.04.2025 | 20,27 | 20,80 | 19,60 | 20,10 | 0,50% | 627.953,00 |
| 07.04.2025 | 19,50 | 20,95 | 18,65 | 20,00 | 1,01% | 694.013,00 |
| 04.04.2025 | 21,11 | 21,39 | 19,66 | 19,80 | -6,14% | 544.292,00 |
| 03.04.2025 | 21,01 | 21,86 | 20,80 | 21,10 | -1,93% | 368.433,00 |
| 02.04.2025 | 22,19 | 22,31 | 21,18 | 21,51 | -3,93% | 461.224,00 |
| 01.04.2025 | 21,95 | 22,62 | 21,95 | 22,39 | 1,31% | 218.176,00 |
| 31.03.2025 | 22,41 | 22,42 | 21,90 | 22,10 | -2,06% | 408.461,00 |
| 28.03.2025 | 22,50 | 23,03 | 22,46 | 22,57 | -0,57% | 145.714,00 |
| 27.03.2025 | 22,90 | 22,90 | 22,33 | 22,70 | -0,61% | 265.244,00 |
| 26.03.2025 | 23,59 | 23,73 | 22,59 | 22,84 | -3,10% | 430.398,00 |
| 25.03.2025 | 22,26 | 23,67 | 22,22 | 23,57 | 5,29% | 454.485,00 |
| 24.03.2025 | 23,05 | 23,20 | 21,95 | 22,38 | -7,18% | 1.003.514,00 |
| 21.03.2025 | 23,80 | 24,13 | 23,65 | 24,11 | 0,56% | 149.786,00 |
| 20.03.2025 | 24,39 | 24,67 | 23,83 | 23,98 | -1,92% | 298.035,00 |
| 19.03.2025 | 24,80 | 24,95 | 24,07 | 24,45 | -1,61% | 417.868,00 |
| 18.03.2025 | 23,95 | 24,96 | 23,90 | 24,85 | 3,98% | 496.480,00 |
| 17.03.2025 | 23,40 | 23,96 | 23,27 | 23,90 | 2,09% | 376.253,00 |
| 14.03.2025 | 22,99 | 23,69 | 22,95 | 23,41 | 2,41% | 447.387,00 |
| 13.03.2025 | 22,91 | 23,07 | 22,57 | 22,86 | -0,70% | 217.121,00 |
| 12.03.2025 | 23,98 | 24,02 | 22,90 | 23,02 | -3,98% | 431.076,00 |
| 11.03.2025 | 23,58 | 24,69 | 23,51 | 23,97 | 2,28% | 545.112,00 |
| 10.03.2025 | 23,20 | 23,97 | 23,07 | 23,44 | 0,62% | 538.565,00 |
| 07.03.2025 | 24,51 | 25,12 | 22,28 | 23,29 | -5,97% | 955.375,00 |
| 06.03.2025 | 24,56 | 25,45 | 24,01 | 24,77 | 1,18% | 676.172,00 |
| 05.03.2025 | 23,80 | 25,29 | 22,20 | 24,48 | 2,99% | 1.211.843,00 |
| 04.03.2025 | 23,92 | 24,05 | 23,43 | 23,77 | 0,30% | 665.162,00 |
| 03.03.2025 | 22,78 | 24,13 | 22,55 | 23,70 | 4,77% | 869.050,00 |
| 28.02.2025 | 22,48 | 22,80 | 22,31 | 22,62 | 0,07% | 291.036,00 |
| 27.02.2025 | 23,00 | 23,10 | 22,39 | 22,61 | -1,31% | 342.360,00 |
| 26.02.2025 | 22,90 | 23,05 | 22,57 | 22,91 | 0,17% | 472.585,00 |
| 25.02.2025 | 22,31 | 22,92 | 22,20 | 22,87 | 2,81% | 470.856,00 |
| 24.02.2025 | 22,20 | 22,60 | 22,11 | 22,24 | 0,77% | 439.280,00 |
| 21.02.2025 | 21,73 | 22,18 | 21,67 | 22,07 | 1,75% | 498.245,00 |
| 20.02.2025 | 21,31 | 21,95 | 21,29 | 21,69 | 1,90% | 598.023,00 |
| 19.02.2025 | 21,64 | 21,87 | 21,12 | 21,29 | -1,30% | 386.735,00 |
| 18.02.2025 | 21,33 | 21,77 | 20,99 | 21,57 | 0,33% | 487.139,00 |
| 17.02.2025 | 21,34 | 21,50 | 21,17 | 21,50 | 0,77% | 282.938,00 |
| 14.02.2025 | 21,50 | 21,65 | 21,32 | 21,33 | -0,81% | 306.223,00 |
| 13.02.2025 | 21,18 | 21,79 | 21,11 | 21,51 | 2,19% | 639.349,00 |
| 12.02.2025 | 20,81 | 21,30 | 20,72 | 21,05 | 1,45% | 509.428,00 |
| 11.02.2025 | 21,00 | 21,10 | 20,30 | 20,75 | -1,66% | 348.684,00 |
| 10.02.2025 | 20,99 | 21,12 | 20,86 | 21,10 | 1,42% | 207.023,00 |
| 07.02.2025 | 21,18 | 21,28 | 20,80 | 20,80 | -1,86% | 326.637,00 |
| 06.02.2025 | 21,07 | 21,40 | 21,00 | 21,20 | 0,90% | 361.709,00 |
| 05.02.2025 | 20,92 | 21,15 | 20,82 | 21,01 | -1,38% | 284.140,00 |
| 04.02.2025 | 21,04 | 21,30 | 20,96 | 21,30 | 1,50% | 252.907,00 |
| 03.02.2025 | 21,15 | 21,30 | 20,77 | 20,99 | -2,40% | 420.574,00 |
| 31.01.2025 | 21,94 | 21,97 | 21,50 | 21,50 | -1,47% | 283.625,00 |
| 30.01.2025 | 21,47 | 21,95 | 21,37 | 21,82 | 1,28% | 456.179,00 |
| 29.01.2025 | 21,69 | 21,77 | 21,30 | 21,55 | 0,16% | 374.006,00 |
| 28.01.2025 | 21,57 | 21,82 | 21,27 | 21,51 | -0,19% | 494.032,00 |
| 27.01.2025 | 20,77 | 21,59 | 20,67 | 21,55 | 3,36% | 458.047,00 |
| 24.01.2025 | 21,13 | 21,42 | 20,78 | 20,85 | -1,28% | 378.299,00 |
| 23.01.2025 | 20,97 | 21,28 | 20,94 | 21,12 | 0,67% | 341.772,00 |
| 22.01.2025 | 21,54 | 21,65 | 20,82 | 20,98 | -2,42% | 540.935,00 |