21,015€
0,41%
Echtzeit-Aktienkurs Bayer AG
Bid:
Ask:
Aktienkurse zur Bayer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.01.2025 | 21,20 | 21,50 | 21,05 | 21,50 | 0,21% | 315.579,00 |
| 20.01.2025 | 21,25 | 21,50 | 20,99 | 21,46 | 0,96% | 426.339,00 |
| 17.01.2025 | 20,84 | 21,25 | 20,71 | 21,25 | 2,04% | 521.195,00 |
| 16.01.2025 | 20,83 | 21,10 | 20,59 | 20,83 | -0,12% | 359.904,00 |
| 15.01.2025 | 19,64 | 20,98 | 19,54 | 20,85 | 6,37% | 942.230,00 |
| 14.01.2025 | 20,24 | 20,65 | 19,47 | 19,60 | -2,94% | 575.419,00 |
| 13.01.2025 | 20,05 | 20,40 | 19,96 | 20,20 | 0,97% | 411.913,00 |
| 10.01.2025 | 19,75 | 20,41 | 19,58 | 20,00 | 0,86% | 593.430,00 |
| 09.01.2025 | 19,78 | 19,95 | 19,48 | 19,83 | 0,39% | 204.385,00 |
| 08.01.2025 | 19,89 | 19,95 | 19,29 | 19,75 | -0,64% | 437.399,00 |
| 07.01.2025 | 19,77 | 19,97 | 19,49 | 19,88 | 0,62% | 309.757,00 |
| 06.01.2025 | 19,30 | 19,87 | 19,06 | 19,76 | 3,73% | 457.529,00 |
| 03.01.2025 | 19,39 | 19,45 | 18,92 | 19,05 | -1,55% | 338.994,00 |
| 02.01.2025 | 19,22 | 19,51 | 18,94 | 19,35 | 0,17% | 318.094,00 |
| 30.12.2024 | 19,10 | 19,36 | 19,05 | 19,32 | 1,00% | 374.839,00 |
| 27.12.2024 | 18,88 | 19,32 | 18,80 | 19,12 | 1,58% | 597.721,00 |
| 23.12.2024 | 18,92 | 18,96 | 18,65 | 18,83 | -0,18% | 492.301,00 |
| 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 |