36,368€
-0,09%
Echtzeit-Aktienkurs Bayer AG
Bid:
Ask:
Aktienkurse zur Bayer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 36,70 | 36,70 | 36,20 | 36,31 | -0,52% | 286.720,00 |
| 11.12.2025 | 36,54 | 37,11 | 36,01 | 36,50 | -0,52% | 504.252,00 |
| 10.12.2025 | 36,44 | 36,75 | 36,05 | 36,69 | 1,02% | 572.282,00 |
| 09.12.2025 | 34,98 | 36,55 | 34,82 | 36,32 | 4,08% | 775.383,00 |
| 08.12.2025 | 33,40 | 34,99 | 33,40 | 34,90 | 4,55% | 769.368,00 |
| 05.12.2025 | 33,61 | 33,93 | 33,25 | 33,38 | -0,46% | 302.696,00 |
| 04.12.2025 | 34,41 | 34,46 | 33,25 | 33,53 | -2,16% | 357.583,00 |
| 03.12.2025 | 34,13 | 34,95 | 33,87 | 34,27 | 0,97% | 469.576,00 |
| 02.12.2025 | 31,80 | 35,00 | 31,80 | 33,94 | 11,66% | 2.430.735,00 |
| 01.12.2025 | 30,35 | 30,63 | 30,18 | 30,40 | -0,60% | 127.511,00 |
| 28.11.2025 | 30,64 | 30,79 | 30,39 | 30,58 | 0,18% | 100.156,00 |
| 27.11.2025 | 30,45 | 30,76 | 30,38 | 30,53 | 0,58% | 136.758,00 |
| 26.11.2025 | 30,90 | 31,33 | 30,25 | 30,35 | -1,38% | 261.118,00 |
| 25.11.2025 | 30,41 | 31,42 | 29,62 | 30,78 | 0,80% | 466.153,00 |
| 24.11.2025 | 29,20 | 31,05 | 29,06 | 30,53 | 10,36% | 1.899.821,00 |
| 21.11.2025 | 26,71 | 27,88 | 26,66 | 27,67 | 3,40% | 216.523,00 |
| 20.11.2025 | 27,30 | 27,35 | 26,71 | 26,76 | -1,15% | 248.007,00 |
| 19.11.2025 | 27,24 | 27,50 | 27,01 | 27,07 | -0,84% | 122.701,00 |
| 18.11.2025 | 27,73 | 27,77 | 27,05 | 27,30 | -1,75% | 164.951,00 |
| 17.11.2025 | 28,33 | 28,40 | 27,70 | 27,78 | -2,39% | 143.496,00 |
| 14.11.2025 | 29,77 | 29,84 | 28,12 | 28,46 | -4,40% | 440.156,00 |
| 13.11.2025 | 28,96 | 29,96 | 28,85 | 29,77 | 2,81% | 731.492,00 |
| 12.11.2025 | 27,41 | 29,26 | 26,83 | 28,96 | 5,29% | 1.299.966,00 |
| 11.11.2025 | 26,53 | 27,50 | 26,30 | 27,50 | 3,70% | 248.842,00 |
| 10.11.2025 | 26,26 | 26,68 | 26,18 | 26,52 | 1,22% | 196.795,00 |
| 07.11.2025 | 26,29 | 26,69 | 25,78 | 26,20 | -0,34% | 232.298,00 |
| 06.11.2025 | 26,50 | 26,55 | 26,04 | 26,29 | -0,79% | 136.928,00 |
| 05.11.2025 | 26,59 | 26,72 | 26,25 | 26,50 | -0,34% | 115.067,00 |
| 04.11.2025 | 26,30 | 26,75 | 26,11 | 26,59 | 0,26% | 131.444,00 |
| 03.11.2025 | 26,86 | 27,00 | 26,29 | 26,52 | -1,27% | 224.773,00 |
| 31.10.2025 | 26,82 | 27,14 | 26,68 | 26,86 | 0,04% | 119.572,00 |
| 30.10.2025 | 27,53 | 27,64 | 26,25 | 26,85 | -2,01% | 219.234,00 |
| 29.10.2025 | 27,28 | 27,61 | 27,28 | 27,40 | 0,15% | 108.756,00 |
| 28.10.2025 | 27,48 | 27,78 | 27,34 | 27,36 | -0,92% | 111.819,00 |
| 27.10.2025 | 27,91 | 27,95 | 27,34 | 27,62 | -0,56% | 248.098,00 |
| 24.10.2025 | 27,56 | 27,95 | 27,50 | 27,77 | 0,87% | 107.597,00 |
| 23.10.2025 | 27,50 | 27,80 | 27,28 | 27,53 | 0,42% | 120.149,00 |
| 22.10.2025 | 27,29 | 27,62 | 27,06 | 27,42 | 0,04% | 122.183,00 |
| 20.10.2025 | 26,93 | 27,50 | 26,61 | 27,41 | 1,56% | 310.912,00 |
| 17.10.2025 | 26,85 | 26,99 | 26,61 | 26,99 | -0,09% | 158.018,00 |
| 15.10.2025 | 27,43 | 27,55 | 27,01 | 27,01 | -1,60% | 183.487,00 |
| 14.10.2025 | 27,61 | 27,80 | 27,25 | 27,45 | -0,88% | 261.406,00 |
| 13.10.2025 | 28,04 | 28,18 | 27,57 | 27,70 | -0,41% | 251.877,00 |
| 10.10.2025 | 28,10 | 28,99 | 27,81 | 27,81 | -0,91% | 379.216,00 |
| 09.10.2025 | 27,41 | 28,39 | 27,32 | 28,07 | 2,28% | 229.752,00 |
| 08.10.2025 | 27,80 | 27,93 | 27,34 | 27,44 | -1,05% | 152.266,00 |
| 07.10.2025 | 28,32 | 28,85 | 27,05 | 27,73 | -2,17% | 547.562,00 |
| 06.10.2025 | 28,56 | 28,78 | 28,27 | 28,35 | -1,60% | 188.750,00 |
| 03.10.2025 | 29,09 | 29,25 | 28,40 | 28,81 | -0,78% | 120.945,00 |
| 02.10.2025 | 29,63 | 29,88 | 29,01 | 29,03 | -2,02% | 301.339,00 |
| 01.10.2025 | 28,21 | 29,70 | 28,03 | 29,63 | 5,18% | 747.352,00 |
| 30.09.2025 | 27,61 | 28,37 | 27,58 | 28,17 | 1,57% | 171.317,00 |
| 29.09.2025 | 27,17 | 27,75 | 27,17 | 27,74 | 1,76% | 142.146,00 |
| 26.09.2025 | 26,99 | 27,45 | 26,58 | 27,26 | -0,35% | 221.966,00 |
| 25.09.2025 | 27,63 | 27,78 | 27,06 | 27,35 | -1,00% | 156.932,00 |
| 24.09.2025 | 27,52 | 27,80 | 27,24 | 27,63 | 0,40% | 166.643,00 |
| 23.09.2025 | 27,63 | 27,65 | 26,95 | 27,52 | -0,38% | 189.896,00 |
| 22.09.2025 | 27,57 | 27,70 | 27,20 | 27,62 | 0,25% | 114.524,00 |
| 19.09.2025 | 27,46 | 27,87 | 27,37 | 27,55 | 0,29% | 139.743,00 |
| 18.09.2025 | 27,39 | 28,03 | 27,24 | 27,47 | -0,15% | 207.347,00 |
| 17.09.2025 | 27,07 | 27,51 | 26,78 | 27,51 | 1,64% | 225.966,00 |
| 16.09.2025 | 27,52 | 27,65 | 26,88 | 27,07 | -1,58% | 266.519,00 |
| 15.09.2025 | 28,02 | 28,30 | 27,44 | 27,50 | -2,43% | 417.761,00 |
| 12.09.2025 | 28,81 | 28,90 | 28,05 | 28,19 | -2,68% | 147.114,00 |
| 11.09.2025 | 27,86 | 28,96 | 27,86 | 28,96 | 3,43% | 981.772,00 |
| 10.09.2025 | 28,21 | 28,44 | 27,67 | 28,00 | -0,76% | 161.151,00 |
| 09.09.2025 | 28,05 | 28,38 | 27,68 | 28,22 | 0,21% | 213.146,00 |
| 08.09.2025 | 28,15 | 28,52 | 27,85 | 28,16 | 0,02% | 172.376,00 |
| 05.09.2025 | 28,58 | 28,80 | 28,11 | 28,15 | -1,38% | 170.683,00 |
| 04.09.2025 | 28,00 | 28,97 | 27,95 | 28,55 | 2,17% | 268.280,00 |
| 03.09.2025 | 27,68 | 28,18 | 27,48 | 27,94 | 1,66% | 202.145,00 |
| 02.09.2025 | 27,86 | 27,86 | 27,27 | 27,49 | -1,75% | 206.451,00 |
| 01.09.2025 | 28,12 | 28,32 | 27,65 | 27,98 | -0,62% | 175.778,00 |
| 29.08.2025 | 27,89 | 28,35 | 27,63 | 28,15 | 0,73% | 156.147,00 |
| 28.08.2025 | 28,57 | 28,99 | 27,92 | 27,95 | -1,62% | 255.188,00 |
| 27.08.2025 | 28,60 | 28,95 | 28,30 | 28,41 | -0,66% | 167.083,00 |
| 26.08.2025 | 27,94 | 28,80 | 27,81 | 28,60 | 1,74% | 387.750,00 |
| 25.08.2025 | 28,56 | 28,56 | 27,90 | 28,11 | -1,02% | 279.630,00 |
| 22.08.2025 | 27,97 | 28,80 | 27,87 | 28,40 | 1,50% | 287.827,00 |
| 21.08.2025 | 27,91 | 28,14 | 27,70 | 27,98 | 0,27% | 157.330,00 |
| 20.08.2025 | 27,90 | 28,20 | 27,76 | 27,90 | 0,16% | 120.450,00 |
| 19.08.2025 | 27,82 | 28,19 | 27,60 | 27,86 | 0,13% | 275.676,00 |
| 18.08.2025 | 27,16 | 28,24 | 27,02 | 27,82 | 3,00% | 399.939,00 |
| 15.08.2025 | 26,68 | 27,16 | 26,68 | 27,01 | 1,41% | 177.909,00 |
| 14.08.2025 | 26,81 | 26,89 | 26,51 | 26,64 | -1,15% | 110.715,00 |
| 13.08.2025 | 26,22 | 26,95 | 26,00 | 26,95 | 3,67% | 338.746,00 |
| 12.08.2025 | 25,84 | 26,01 | 25,50 | 25,99 | 0,76% | 267.365,00 |
| 11.08.2025 | 25,94 | 26,25 | 25,58 | 25,80 | -0,02% | 259.541,00 |
| 08.08.2025 | 25,55 | 25,86 | 25,33 | 25,80 | 1,10% | 223.827,00 |
| 07.08.2025 | 25,19 | 25,90 | 24,92 | 25,52 | 1,33% | 566.716,00 |
| 06.08.2025 | 27,89 | 28,00 | 24,82 | 25,19 | -9,06% | 875.024,00 |
| 05.08.2025 | 27,51 | 28,00 | 27,46 | 27,70 | 0,78% | 146.864,00 |
| 04.08.2025 | 28,44 | 28,50 | 27,27 | 27,48 | -2,36% | 268.568,00 |
| 01.08.2025 | 27,52 | 28,93 | 27,18 | 28,15 | 3,80% | 483.821,00 |
| 31.07.2025 | 28,22 | 28,33 | 27,01 | 27,12 | -3,86% | 272.941,00 |
| 30.07.2025 | 28,65 | 28,77 | 28,02 | 28,21 | -0,86% | 183.109,00 |
| 29.07.2025 | 28,80 | 29,06 | 28,20 | 28,45 | -1,47% | 244.589,00 |
| 28.07.2025 | 29,57 | 29,86 | 28,79 | 28,88 | -0,89% | 318.387,00 |
| 25.07.2025 | 29,01 | 29,42 | 28,85 | 29,14 | 0,47% | 215.286,00 |
| 24.07.2025 | 28,70 | 29,59 | 28,70 | 29,00 | 0,80% | 596.801,00 |