29,728€
5,53%
Echtzeit-Aktienkurs BAYER AG NA O.N.
Bid:
Ask:
Aktienkurse zur BAYER AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -1,65% | 147.114,00 |
| 11.09.2025 | 28,06 | 28,95 | 28,03 | 28,66 | 3,46% | 452.918,00 |
| 10.09.2025 | 28,20 | 28,44 | 27,68 | 27,70 | -2,18% | 114.896,00 |
| 09.09.2025 | 28,30 | 28,39 | 27,67 | 28,32 | 0,82% | 213.146,00 |
| 08.09.2025 | 28,16 | 28,54 | 27,85 | 28,09 | -0,22% | 153.978,00 |
| 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 |
| 23.07.2025 | 27,96 | 28,77 | 27,96 | 28,77 | 3,41% | 539.775,00 |
| 22.07.2025 | 27,41 | 27,91 | 27,29 | 27,82 | 1,63% | 106.521,00 |
| 21.07.2025 | 27,48 | 28,00 | 27,20 | 27,38 | -0,71% | 207.718,00 |
| 18.07.2025 | 27,95 | 28,15 | 27,57 | 27,57 | -0,95% | 340.425,00 |
| 17.07.2025 | 27,75 | 27,99 | 27,43 | 27,84 | 0,13% | 301.463,00 |
| 16.07.2025 | 27,16 | 27,80 | 27,16 | 27,80 | 2,11% | 205.120,00 |
| 15.07.2025 | 27,60 | 27,78 | 27,23 | 27,23 | -1,71% | 294.371,00 |
| 14.07.2025 | 27,03 | 27,72 | 26,62 | 27,70 | 1,02% | 215.284,00 |
| 11.07.2025 | 27,79 | 27,79 | 27,26 | 27,42 | -1,37% | 194.761,00 |
| 10.07.2025 | 27,31 | 27,80 | 27,27 | 27,80 | 2,02% | 321.383,00 |
| 09.07.2025 | 27,04 | 27,59 | 26,85 | 27,25 | 0,65% | 337.151,00 |
| 08.07.2025 | 26,20 | 27,31 | 26,09 | 27,08 | 3,70% | 408.511,00 |
| 07.07.2025 | 26,20 | 26,30 | 25,91 | 26,11 | -0,15% | 247.825,00 |
| 04.07.2025 | 26,02 | 26,34 | 25,86 | 26,15 | 0,19% | 153.975,00 |
| 03.07.2025 | 26,51 | 26,83 | 25,96 | 26,10 | -1,25% | 253.053,00 |
| 02.07.2025 | 26,51 | 26,75 | 26,11 | 26,43 | 0,49% | 289.545,00 |
| 01.07.2025 | 25,55 | 26,60 | 25,52 | 26,30 | 3,06% | 365.593,00 |
| 30.06.2025 | 27,00 | 27,17 | 25,38 | 25,52 | -5,22% | 471.990,00 |
| 27.06.2025 | 26,30 | 27,05 | 26,30 | 26,93 | 2,57% | 184.870,00 |
| 26.06.2025 | 26,36 | 26,63 | 26,18 | 26,25 | -0,51% | 90.072,00 |
| 25.06.2025 | 26,62 | 26,70 | 26,11 | 26,39 | -1,14% | 208.448,00 |
| 24.06.2025 | 26,60 | 26,94 | 26,40 | 26,69 | 1,52% | 200.121,00 |
| 23.06.2025 | 26,45 | 26,58 | 26,01 | 26,29 | -1,28% | 198.328,00 |
| 20.06.2025 | 26,96 | 27,26 | 26,51 | 26,63 | -0,17% | 197.949,00 |
| 19.06.2025 | 27,07 | 27,19 | 26,67 | 26,68 | -1,44% | 203.398,00 |
| 18.06.2025 | 26,96 | 27,46 | 26,89 | 27,07 | 0,78% | 173.033,00 |
| 17.06.2025 | 27,35 | 27,70 | 26,76 | 26,86 | -1,88% | 287.768,00 |
| 16.06.2025 | 27,40 | 27,75 | 27,22 | 27,37 | 0,22% | 219.165,00 |
| 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 |