38,275€
0,75%
Echtzeit-Aktienkurs Bayer AG
Bid:
Ask:
Aktienkurse zur Bayer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 37,72 | 38,38 | 37,64 | 38,08 | 0,22% | 48.004,00 |
| 14.05.2026 | 38,16 | 38,62 | 37,93 | 37,99 | 0,00% | 49.391,00 |
| 13.05.2026 | 38,66 | 38,98 | 37,60 | 37,99 | -1,40% | 159.927,00 |
| 12.05.2026 | 36,95 | 39,62 | 36,95 | 38,53 | 4,33% | 327.462,00 |
| 11.05.2026 | 37,00 | 37,40 | 36,74 | 36,93 | -0,14% | 129.037,00 |
| 08.05.2026 | 37,26 | 37,48 | 36,81 | 36,98 | -1,12% | 123.662,00 |
| 07.05.2026 | 38,64 | 38,79 | 37,30 | 37,40 | -2,73% | 172.040,00 |
| 06.05.2026 | 37,95 | 38,86 | 37,75 | 38,45 | 1,72% | 124.393,00 |
| 05.05.2026 | 37,23 | 38,06 | 37,00 | 37,80 | 1,53% | 127.186,00 |
| 04.05.2026 | 38,24 | 38,71 | 36,98 | 37,23 | -2,00% | 112.424,00 |
| 30.04.2026 | 36,03 | 38,20 | 35,88 | 37,99 | 5,32% | 125.776,00 |
| 29.04.2026 | 36,57 | 37,04 | 36,03 | 36,07 | -1,45% | 161.501,00 |
| 28.04.2026 | 37,30 | 37,63 | 35,90 | 36,60 | -3,05% | 270.880,00 |
| 27.04.2026 | 38,80 | 38,90 | 37,75 | 37,75 | -2,08% | 140.946,00 |
| 24.04.2026 | 40,01 | 40,09 | 38,41 | 38,55 | -3,38% | 182.549,00 |
| 23.04.2026 | 40,00 | 40,62 | 39,78 | 39,90 | -0,60% | 84.156,00 |
| 22.04.2026 | 40,09 | 40,84 | 39,93 | 40,14 | 0,98% | 108.883,00 |
| 21.04.2026 | 41,47 | 41,50 | 39,52 | 39,75 | -3,85% | 195.767,00 |
| 20.04.2026 | 40,44 | 41,43 | 40,38 | 41,34 | 0,58% | 151.903,00 |
| 17.04.2026 | 40,41 | 41,35 | 39,92 | 41,10 | 1,61% | 134.439,00 |
| 16.04.2026 | 40,83 | 41,50 | 40,37 | 40,45 | -1,20% | 133.738,00 |
| 15.04.2026 | 40,36 | 41,77 | 40,36 | 40,94 | 1,04% | 182.064,00 |
| 14.04.2026 | 40,91 | 41,22 | 40,51 | 40,52 | -0,95% | 173.268,00 |
| 13.04.2026 | 39,70 | 41,08 | 39,60 | 40,91 | 2,07% | 205.691,00 |
| 10.04.2026 | 40,40 | 40,70 | 40,01 | 40,08 | -0,77% | 146.431,00 |
| 09.04.2026 | 40,02 | 40,56 | 39,85 | 40,39 | 0,30% | 129.204,00 |
| 08.04.2026 | 41,40 | 41,50 | 40,01 | 40,27 | 1,31% | 258.194,00 |
| 07.04.2026 | 39,31 | 40,55 | 39,12 | 39,75 | 0,80% | 193.709,00 |
| 02.04.2026 | 39,31 | 39,83 | 38,84 | 39,44 | -1,71% | 141.498,00 |
| 01.04.2026 | 40,00 | 40,38 | 39,61 | 40,12 | 0,53% | 228.317,00 |
| 31.03.2026 | 39,22 | 39,98 | 39,13 | 39,91 | 2,41% | 189.791,00 |
| 30.03.2026 | 37,86 | 39,00 | 37,76 | 38,97 | 3,30% | 173.792,00 |
| 27.03.2026 | 38,62 | 38,79 | 37,73 | 37,73 | -1,19% | 134.506,00 |
| 26.03.2026 | 37,88 | 38,50 | 37,70 | 38,18 | 0,91% | 149.691,00 |
| 25.03.2026 | 38,10 | 38,71 | 37,72 | 37,84 | -0,28% | 158.200,00 |
| 24.03.2026 | 38,03 | 38,12 | 36,89 | 37,94 | -1,26% | 220.091,00 |
| 23.03.2026 | 37,49 | 39,70 | 37,01 | 38,43 | 2,17% | 352.420,00 |
| 20.03.2026 | 38,77 | 40,11 | 37,35 | 37,61 | -2,93% | 229.410,00 |
| 19.03.2026 | 38,64 | 39,14 | 38,15 | 38,75 | 0,04% | 147.051,00 |
| 18.03.2026 | 40,52 | 40,60 | 38,73 | 38,73 | -3,76% | 198.733,00 |
| 17.03.2026 | 39,98 | 40,53 | 39,88 | 40,25 | -0,05% | 172.191,00 |
| 16.03.2026 | 39,83 | 40,51 | 39,33 | 40,27 | 4,99% | 284.643,00 |
| 13.03.2026 | 38,99 | 39,52 | 38,35 | 38,35 | -1,79% | 199.977,00 |
| 12.03.2026 | 39,70 | 39,80 | 38,75 | 39,05 | -2,73% | 216.273,00 |
| 11.03.2026 | 39,60 | 40,23 | 38,95 | 40,15 | 2,01% | 291.547,00 |
| 10.03.2026 | 38,16 | 40,02 | 38,16 | 39,36 | 2,75% | 400.937,00 |
| 09.03.2026 | 35,80 | 38,30 | 35,21 | 38,30 | 4,76% | 400.156,00 |
| 06.03.2026 | 37,95 | 38,06 | 36,15 | 36,56 | -3,24% | 239.737,00 |
| 05.03.2026 | 37,52 | 38,42 | 36,32 | 37,79 | -0,30% | 462.022,00 |
| 04.03.2026 | 37,16 | 39,00 | 35,39 | 37,90 | 0,80% | 1.028.199,00 |
| 03.03.2026 | 40,15 | 40,20 | 37,00 | 37,60 | -6,70% | 885.802,00 |
| 02.03.2026 | 40,71 | 41,40 | 40,11 | 40,30 | -3,58% | 477.589,00 |
| 27.02.2026 | 41,80 | 42,20 | 41,23 | 41,80 | -0,13% | 200.981,00 |
| 26.02.2026 | 42,25 | 42,51 | 41,49 | 41,85 | -1,76% | 280.296,00 |
| 25.02.2026 | 42,15 | 42,85 | 41,91 | 42,60 | 1,07% | 246.743,00 |
| 24.02.2026 | 42,63 | 42,90 | 41,60 | 42,15 | -0,61% | 304.236,00 |
| 23.02.2026 | 43,21 | 43,91 | 42,30 | 42,41 | -2,52% | 593.339,00 |
| 20.02.2026 | 45,66 | 45,80 | 43,33 | 43,51 | -4,68% | 889.042,00 |
| 19.02.2026 | 46,61 | 47,30 | 45,18 | 45,64 | 0,42% | 828.577,00 |
| 18.02.2026 | 49,21 | 49,50 | 43,33 | 45,45 | -7,39% | 1.803.622,00 |
| 17.02.2026 | 45,62 | 49,93 | 45,61 | 49,08 | 7,12% | 1.128.427,00 |
| 16.02.2026 | 45,71 | 45,98 | 45,60 | 45,82 | -0,21% | 126.650,00 |
| 13.02.2026 | 45,42 | 46,05 | 45,32 | 45,91 | 0,64% | 132.418,00 |
| 12.02.2026 | 46,06 | 46,89 | 45,62 | 45,62 | -0,96% | 365.026,00 |
| 11.02.2026 | 46,10 | 46,26 | 45,46 | 46,06 | 0,02% | 210.119,00 |
| 10.02.2026 | 46,11 | 46,37 | 45,68 | 46,05 | -0,27% | 205.597,00 |
| 09.02.2026 | 45,86 | 46,52 | 45,31 | 46,18 | 0,98% | 279.574,00 |
| 06.02.2026 | 46,50 | 46,70 | 44,77 | 45,73 | -1,28% | 514.043,00 |
| 05.02.2026 | 45,01 | 46,50 | 43,96 | 46,32 | 2,48% | 399.659,00 |
| 04.02.2026 | 45,01 | 45,87 | 44,76 | 45,20 | 0,68% | 443.290,00 |
| 03.02.2026 | 45,05 | 45,66 | 44,80 | 44,90 | -0,07% | 279.443,00 |
| 02.02.2026 | 43,86 | 45,05 | 43,80 | 44,93 | 1,30% | 258.277,00 |
| 30.01.2026 | 43,95 | 44,69 | 43,56 | 44,35 | 1,07% | 268.203,00 |
| 29.01.2026 | 44,90 | 45,18 | 43,20 | 43,88 | -2,40% | 451.821,00 |
| 28.01.2026 | 46,58 | 46,84 | 44,61 | 44,96 | -3,29% | 536.703,00 |
| 27.01.2026 | 46,31 | 46,90 | 45,70 | 46,49 | 0,39% | 452.526,00 |
| 26.01.2026 | 44,71 | 46,49 | 44,56 | 46,31 | 4,17% | 622.170,00 |
| 23.01.2026 | 44,35 | 44,95 | 43,98 | 44,46 | 0,87% | 369.550,00 |
| 22.01.2026 | 43,79 | 44,27 | 42,80 | 44,07 | 1,18% | 429.374,00 |
| 21.01.2026 | 42,75 | 43,85 | 41,86 | 43,56 | 1,50% | 471.445,00 |
| 20.01.2026 | 44,40 | 44,40 | 42,00 | 42,91 | -3,36% | 636.804,00 |
| 19.01.2026 | 43,88 | 44,88 | 43,02 | 44,40 | 0,61% | 1.249.811,00 |
| 16.01.2026 | 42,00 | 44,40 | 41,31 | 44,13 | 4,90% | 940.971,00 |
| 15.01.2026 | 41,80 | 42,29 | 41,28 | 42,07 | 1,11% | 583.135,00 |
| 14.01.2026 | 38,93 | 41,84 | 38,82 | 41,61 | 7,19% | 1.153.028,00 |
| 13.01.2026 | 39,80 | 39,84 | 38,69 | 38,82 | -2,41% | 408.789,00 |
| 12.01.2026 | 39,02 | 39,78 | 38,56 | 39,78 | 2,22% | 437.710,00 |
| 09.01.2026 | 39,60 | 39,79 | 38,68 | 38,92 | -1,70% | 388.881,00 |
| 08.01.2026 | 38,23 | 39,98 | 38,21 | 39,59 | 3,19% | 580.452,00 |
| 07.01.2026 | 38,50 | 38,96 | 38,22 | 38,37 | -0,22% | 400.889,00 |
| 06.01.2026 | 38,32 | 38,76 | 37,98 | 38,45 | 0,54% | 316.123,00 |
| 05.01.2026 | 38,05 | 39,07 | 37,79 | 38,25 | 0,41% | 611.154,00 |
| 02.01.2026 | 37,00 | 38,09 | 36,88 | 38,09 | 3,03% | 473.070,00 |
| 30.12.2025 | 36,36 | 37,01 | 36,14 | 36,97 | 1,19% | 197.571,00 |
| 29.12.2025 | 35,84 | 36,60 | 35,64 | 36,54 | 2,10% | 299.078,00 |
| 23.12.2025 | 35,44 | 36,00 | 35,41 | 35,79 | 0,80% | 168.686,00 |
| 22.12.2025 | 35,99 | 36,08 | 35,40 | 35,50 | -0,93% | 225.544,00 |
| 19.12.2025 | 35,16 | 35,92 | 35,16 | 35,84 | 1,46% | 215.657,00 |
| 18.12.2025 | 35,20 | 35,43 | 34,79 | 35,32 | 0,73% | 204.160,00 |
| 17.12.2025 | 35,28 | 35,42 | 34,83 | 35,07 | -0,30% | 192.273,00 |