18,937€
0,29%
Echtzeit-Aktienkurs Bayer AG
Bid:
Ask:
Aktienkurse zur Bayer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 18,85 | 19,05 | 18,57 | 18,86 | -0,12% | 527.170,00 |
| 19.12.2024 | 19,00 | 19,17 | 18,80 | 18,88 | -1,19% | 619.744,00 |
| 18.12.2024 | 19,35 | 19,40 | 19,00 | 19,11 | -1,17% | 410.135,00 |
| 17.12.2024 | 19,35 | 19,49 | 19,15 | 19,34 | -0,48% | 407.189,00 |
| 16.12.2024 | 19,82 | 19,85 | 19,22 | 19,43 | -1,72% | 367.688,00 |
| 13.12.2024 | 20,14 | 20,19 | 19,71 | 19,77 | -1,67% | 421.176,00 |
| 12.12.2024 | 20,01 | 20,15 | 19,93 | 20,11 | 0,27% | 364.482,00 |
| 11.12.2024 | 20,30 | 20,30 | 19,90 | 20,05 | -1,18% | 353.253,00 |
| 10.12.2024 | 20,31 | 20,56 | 20,13 | 20,29 | -0,32% | 467.999,00 |
| 09.12.2024 | 20,49 | 20,74 | 20,01 | 20,36 | 1,02% | 724.108,00 |
| 06.12.2024 | 19,52 | 20,30 | 19,41 | 20,15 | 2,92% | 623.396,00 |
| 05.12.2024 | 19,27 | 19,58 | 19,20 | 19,58 | 1,96% | 510.510,00 |
| 04.12.2024 | 19,24 | 19,40 | 19,01 | 19,20 | -0,24% | 412.634,00 |
| 03.12.2024 | 19,19 | 19,51 | 19,11 | 19,25 | 0,20% | 420.865,00 |
| 02.12.2024 | 19,40 | 19,42 | 18,94 | 19,21 | -1,03% | 557.769,00 |
| 29.11.2024 | 19,36 | 19,45 | 19,16 | 19,41 | 0,49% | 506.333,00 |
| 28.11.2024 | 19,18 | 19,47 | 19,11 | 19,32 | 0,56% | 350.178,00 |
| 27.11.2024 | 18,96 | 19,23 | 18,40 | 19,21 | 1,58% | 778.463,00 |
| 26.11.2024 | 19,90 | 19,91 | 18,89 | 18,91 | -5,36% | 1.105.763,00 |
| 25.11.2024 | 20,00 | 20,10 | 19,68 | 19,98 | 0,96% | 631.683,00 |
| 22.11.2024 | 19,50 | 19,90 | 19,28 | 19,79 | 1,03% | 487.036,00 |
| 21.11.2024 | 19,65 | 19,73 | 19,01 | 19,59 | -0,21% | 764.536,00 |
| 20.11.2024 | 20,35 | 20,43 | 19,51 | 19,63 | -3,13% | 925.055,00 |
| 19.11.2024 | 20,25 | 20,55 | 19,94 | 20,27 | 0,05% | 601.557,00 |
| 18.11.2024 | 20,64 | 20,64 | 19,77 | 20,26 | -0,47% | 895.622,00 |
| 15.11.2024 | 20,48 | 20,58 | 20,10 | 20,35 | -1,45% | 687.357,00 |
| 14.11.2024 | 20,19 | 20,77 | 19,37 | 20,65 | 2,30% | 1.340.065,00 |
| 13.11.2024 | 21,14 | 21,14 | 20,06 | 20,19 | -4,34% | 1.614.711,00 |
| 12.11.2024 | 24,20 | 24,20 | 20,58 | 21,10 | -13,77% | 3.853.589,00 |
| 11.11.2024 | 24,10 | 24,64 | 24,06 | 24,47 | 1,62% | 263.396,00 |
| 08.11.2024 | 24,42 | 24,51 | 23,95 | 24,08 | -1,35% | 358.439,00 |
| 07.11.2024 | 23,92 | 24,75 | 23,90 | 24,41 | 1,81% | 329.608,00 |
| 06.11.2024 | 25,00 | 25,23 | 23,73 | 23,98 | -2,68% | 616.851,00 |
| 05.11.2024 | 24,84 | 25,06 | 24,45 | 24,64 | -1,00% | 303.278,00 |
| 04.11.2024 | 25,01 | 25,39 | 24,75 | 24,89 | -0,30% | 226.820,00 |
| 01.11.2024 | 24,93 | 25,18 | 24,73 | 24,96 | 0,42% | 169.309,00 |
| 31.10.2024 | 24,86 | 25,13 | 24,79 | 24,86 | -0,86% | 312.737,00 |
| 30.10.2024 | 25,58 | 25,70 | 24,72 | 25,07 | -2,11% | 671.588,00 |
| 29.10.2024 | 26,09 | 26,23 | 25,48 | 25,61 | -1,69% | 374.003,00 |
| 28.10.2024 | 25,64 | 26,11 | 25,58 | 26,05 | 1,03% | 288.764,00 |
| 25.10.2024 | 25,71 | 25,87 | 25,56 | 25,79 | -0,06% | 261.302,00 |
| 24.10.2024 | 25,69 | 26,23 | 25,61 | 25,80 | 0,66% | 335.989,00 |
| 23.10.2024 | 25,99 | 26,09 | 25,61 | 25,63 | -1,39% | 292.665,00 |
| 22.10.2024 | 26,13 | 26,24 | 25,56 | 25,99 | -0,52% | 381.923,00 |
| 21.10.2024 | 26,46 | 26,63 | 26,06 | 26,13 | -1,38% | 240.435,00 |
| 18.10.2024 | 26,43 | 26,66 | 26,35 | 26,49 | 0,55% | 192.519,00 |
| 17.10.2024 | 26,65 | 26,65 | 26,28 | 26,35 | -1,26% | 183.893,00 |
| 16.10.2024 | 26,60 | 26,77 | 26,19 | 26,68 | 0,43% | 282.395,00 |
| 15.10.2024 | 26,28 | 26,66 | 26,08 | 26,57 | 1,26% | 309.477,00 |
| 14.10.2024 | 26,49 | 26,80 | 26,00 | 26,24 | -0,59% | 405.505,00 |
| 11.10.2024 | 26,60 | 26,80 | 26,16 | 26,39 | -1,42% | 484.027,00 |
| 10.10.2024 | 27,25 | 27,34 | 26,69 | 26,77 | -2,01% | 476.825,00 |
| 09.10.2024 | 29,11 | 29,27 | 26,85 | 27,32 | -6,44% | 1.148.009,00 |
| 08.10.2024 | 29,55 | 29,63 | 29,02 | 29,20 | -1,45% | 145.262,00 |
| 07.10.2024 | 29,83 | 30,00 | 28,90 | 29,63 | -0,90% | 231.625,00 |
| 04.10.2024 | 29,82 | 29,98 | 29,67 | 29,90 | 0,34% | 91.487,00 |
| 03.10.2024 | 30,23 | 30,50 | 29,72 | 29,80 | -2,12% | 100.162,00 |
| 02.10.2024 | 30,50 | 30,70 | 30,13 | 30,45 | 0,38% | 174.023,00 |
| 01.10.2024 | 30,51 | 31,03 | 29,89 | 30,33 | -0,30% | 489.738,00 |
| 30.09.2024 | 30,20 | 30,99 | 30,20 | 30,42 | 0,95% | 313.142,00 |
| 27.09.2024 | 29,13 | 30,50 | 29,13 | 30,14 | 3,45% | 623.477,00 |
| 26.09.2024 | 28,95 | 29,40 | 28,68 | 29,13 | 1,22% | 207.523,00 |
| 25.09.2024 | 28,81 | 29,33 | 28,61 | 28,78 | -0,66% | 133.996,00 |
| 24.09.2024 | 28,68 | 29,15 | 28,61 | 28,97 | 1,63% | 138.248,00 |
| 23.09.2024 | 28,67 | 28,97 | 28,48 | 28,51 | -0,49% | 114.085,00 |
| 20.09.2024 | 28,80 | 29,06 | 28,40 | 28,65 | -0,78% | 214.365,00 |
| 19.09.2024 | 28,11 | 29,06 | 28,00 | 28,87 | 3,33% | 446.254,00 |
| 18.09.2024 | 27,53 | 28,10 | 27,36 | 27,94 | 2,03% | 153.303,00 |
| 17.09.2024 | 26,75 | 27,54 | 26,72 | 27,39 | 2,26% | 262.311,00 |
| 16.09.2024 | 27,14 | 27,15 | 26,52 | 26,78 | -1,22% | 223.223,00 |
| 13.09.2024 | 26,92 | 27,24 | 26,85 | 27,11 | 0,82% | 164.849,00 |
| 12.09.2024 | 27,38 | 27,54 | 26,74 | 26,89 | -1,14% | 280.434,00 |
| 11.09.2024 | 27,79 | 27,96 | 26,70 | 27,20 | -2,14% | 342.887,00 |
| 10.09.2024 | 28,69 | 28,76 | 27,51 | 27,80 | -2,98% | 298.579,00 |
| 09.09.2024 | 28,84 | 29,21 | 28,55 | 28,65 | -1,00% | 186.466,00 |
| 06.09.2024 | 29,00 | 29,85 | 28,78 | 28,94 | -0,19% | 320.298,00 |
| 05.09.2024 | 27,84 | 29,46 | 27,75 | 29,00 | 4,06% | 398.002,00 |
| 04.09.2024 | 27,58 | 28,00 | 27,39 | 27,87 | 0,38% | 91.497,00 |
| 03.09.2024 | 28,11 | 28,40 | 27,69 | 27,76 | -1,12% | 138.761,00 |
| 02.09.2024 | 28,15 | 28,53 | 27,75 | 28,08 | 0,81% | 152.973,00 |
| 30.08.2024 | 27,78 | 28,00 | 27,63 | 27,85 | 0,69% | 125.557,00 |
| 29.08.2024 | 27,59 | 28,28 | 27,53 | 27,66 | 0,38% | 190.018,00 |
| 28.08.2024 | 27,51 | 27,70 | 27,32 | 27,56 | 0,24% | 132.797,00 |
| 27.08.2024 | 27,60 | 27,71 | 27,44 | 27,49 | -0,38% | 73.370,00 |
| 26.08.2024 | 27,86 | 27,95 | 27,51 | 27,60 | -0,90% | 127.334,00 |
| 23.08.2024 | 27,70 | 28,02 | 27,64 | 27,85 | 0,78% | 101.626,00 |
| 22.08.2024 | 28,13 | 28,18 | 27,59 | 27,63 | -1,48% | 143.770,00 |
| 21.08.2024 | 28,27 | 28,31 | 27,97 | 28,05 | -0,41% | 121.377,00 |
| 20.08.2024 | 29,09 | 29,20 | 28,16 | 28,16 | -3,16% | 279.900,00 |
| 19.08.2024 | 29,25 | 29,55 | 28,95 | 29,08 | 0,24% | 248.956,00 |
| 16.08.2024 | 27,01 | 29,68 | 26,66 | 29,01 | 8,81% | 1.256.661,00 |
| 15.08.2024 | 25,81 | 26,66 | 25,80 | 26,66 | 3,43% | 253.906,00 |
| 14.08.2024 | 26,01 | 26,17 | 25,70 | 25,78 | -0,81% | 118.950,00 |
| 13.08.2024 | 26,05 | 26,13 | 25,71 | 25,99 | 0,12% | 105.887,00 |
| 12.08.2024 | 26,03 | 26,27 | 25,81 | 25,96 | -0,15% | 133.849,00 |
| 09.08.2024 | 26,32 | 26,43 | 25,61 | 26,00 | -1,63% | 138.577,00 |
| 08.08.2024 | 25,96 | 26,46 | 25,87 | 26,43 | 2,03% | 122.834,00 |
| 07.08.2024 | 25,69 | 26,33 | 25,36 | 25,90 | 1,09% | 305.557,00 |
| 06.08.2024 | 27,18 | 27,67 | 25,33 | 25,62 | -5,22% | 513.588,00 |
| 05.08.2024 | 26,84 | 27,56 | 26,68 | 27,03 | -1,24% | 420.744,00 |