45,005€
-0,67%
Echtzeit-Aktienkurs Bayer AG
Bid:
Ask:
Aktienkurse zur Bayer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 45,31 | 45,71 | 44,58 | 44,92 | -0,82% | 179.761,00 |
| 01.10.2026 | 47,79 | 47,79 | 45,11 | 45,29 | -5,37% | 327.144,00 |
| 30.09.2026 | 49,12 | 49,67 | 47,69 | 47,86 | -2,29% | 138.540,00 |
| 29.09.2026 | 50,80 | 50,98 | 48,54 | 48,98 | -3,58% | 190.472,00 |
| 28.09.2026 | 50,28 | 51,00 | 49,83 | 50,80 | 1,20% | 188.012,00 |
| 25.09.2026 | 49,52 | 50,36 | 49,20 | 50,20 | 1,41% | 157.426,00 |
| 24.09.2026 | 49,33 | 49,90 | 48,75 | 49,50 | -0,02% | 125.917,00 |
| 23.09.2026 | 49,45 | 49,90 | 49,10 | 49,51 | 0,04% | 146.109,00 |
| 22.09.2026 | 48,94 | 49,54 | 48,55 | 49,49 | 0,92% | 151.379,00 |
| 21.09.2026 | 48,23 | 49,24 | 47,99 | 49,04 | 2,25% | 88.149,00 |
| 18.09.2026 | 49,29 | 49,29 | 47,65 | 47,96 | -2,46% | 116.618,00 |
| 17.09.2026 | 49,04 | 49,68 | 48,71 | 49,17 | 0,92% | 134.565,00 |
| 16.09.2026 | 48,76 | 49,36 | 48,42 | 48,72 | 0,06% | 127.767,00 |
| 15.09.2026 | 49,21 | 50,00 | 48,18 | 48,69 | -1,14% | 115.207,00 |
| 14.09.2026 | 48,50 | 50,32 | 48,11 | 49,25 | 2,20% | 317.837,00 |
| 11.09.2026 | 48,51 | 48,96 | 47,75 | 48,19 | -0,66% | 105.755,00 |
| 10.09.2026 | 49,20 | 49,50 | 48,31 | 48,51 | -1,12% | 88.844,00 |
| 09.09.2026 | 49,14 | 49,67 | 48,87 | 49,06 | -0,55% | 108.086,00 |
| 08.09.2026 | 48,75 | 49,49 | 48,51 | 49,33 | 1,48% | 125.987,00 |
| 07.09.2026 | 48,66 | 49,08 | 48,36 | 48,61 | -0,47% | 95.030,00 |
| 04.09.2026 | 49,64 | 49,68 | 48,51 | 48,84 | -1,41% | 126.366,00 |
| 03.09.2026 | 49,11 | 50,12 | 48,63 | 49,54 | 0,94% | 166.755,00 |
| 02.09.2026 | 48,44 | 49,41 | 48,44 | 49,08 | 0,78% | 81.170,00 |
| 01.09.2026 | 48,88 | 49,29 | 48,38 | 48,70 | -0,71% | 112.214,00 |
| 31.08.2026 | 48,63 | 49,15 | 48,61 | 49,05 | 0,80% | 84.354,00 |
| 28.08.2026 | 48,61 | 49,34 | 48,51 | 48,66 | 0,70% | 96.475,00 |
| 27.08.2026 | 48,95 | 49,20 | 48,26 | 48,32 | -1,23% | 71.562,00 |
| 26.08.2026 | 49,30 | 49,91 | 48,90 | 48,92 | -0,73% | 134.095,00 |
| 25.08.2026 | 48,51 | 49,40 | 48,27 | 49,28 | 1,97% | 118.960,00 |
| 24.08.2026 | 47,85 | 48,50 | 47,57 | 48,33 | 0,90% | 96.693,00 |
| 21.08.2026 | 48,46 | 48,55 | 47,42 | 47,90 | -1,11% | 107.539,00 |
| 20.08.2026 | 49,26 | 49,26 | 48,02 | 48,44 | -1,52% | 112.823,00 |
| 19.08.2026 | 48,51 | 49,43 | 48,45 | 49,19 | 1,13% | 151.273,00 |
| 18.08.2026 | 47,53 | 49,20 | 47,41 | 48,64 | 2,29% | 111.551,00 |
| 17.08.2026 | 47,91 | 48,08 | 47,55 | 47,55 | -0,73% | 80.615,00 |
| 14.08.2026 | 48,11 | 48,35 | 47,24 | 47,90 | -0,19% | 99.506,00 |
| 13.08.2026 | 48,11 | 48,33 | 47,87 | 47,99 | -0,31% | 51.063,00 |
| 12.08.2026 | 49,02 | 49,14 | 47,78 | 48,14 | -2,00% | 114.089,00 |
| 11.08.2026 | 49,10 | 49,39 | 48,57 | 49,12 | 0,04% | 99.763,00 |
| 10.08.2026 | 49,81 | 50,18 | 48,97 | 49,10 | -1,35% | 129.105,00 |
| 07.08.2026 | 49,21 | 50,44 | 49,21 | 49,77 | 0,79% | 175.936,00 |
| 06.08.2026 | 49,70 | 50,04 | 48,60 | 49,38 | -0,04% | 176.690,00 |
| 05.08.2026 | 48,68 | 50,48 | 48,54 | 49,40 | 2,07% | 312.104,00 |
| 04.08.2026 | 47,02 | 49,90 | 47,02 | 48,40 | 2,15% | 470.966,00 |
| 03.08.2026 | 48,79 | 48,79 | 46,99 | 47,38 | -2,29% | 209.157,00 |
| 31.07.2026 | 48,45 | 48,70 | 47,74 | 48,49 | -0,04% | 122.233,00 |
| 30.07.2026 | 47,73 | 48,57 | 47,31 | 48,51 | 2,21% | 148.375,00 |
| 29.07.2026 | 46,83 | 47,73 | 46,64 | 47,46 | 0,89% | 69.747,00 |
| 28.07.2026 | 47,21 | 47,43 | 46,78 | 47,04 | -0,59% | 84.806,00 |
| 27.07.2026 | 46,17 | 47,70 | 46,17 | 47,32 | 2,85% | 95.600,00 |
| 24.07.2026 | 46,29 | 46,31 | 45,54 | 46,01 | -0,09% | 77.394,00 |
| 23.07.2026 | 46,81 | 46,83 | 45,75 | 46,05 | -1,20% | 104.984,00 |
| 22.07.2026 | 47,46 | 47,84 | 46,61 | 46,61 | -2,08% | 154.638,00 |
| 21.07.2026 | 47,19 | 47,81 | 47,06 | 47,60 | 1,26% | 85.985,00 |
| 20.07.2026 | 48,25 | 48,30 | 47,01 | 47,01 | -2,18% | 98.221,00 |
| 17.07.2026 | 47,19 | 48,49 | 46,86 | 48,06 | 1,12% | 121.373,00 |
| 16.07.2026 | 47,57 | 47,80 | 47,14 | 47,53 | -0,29% | 145.488,00 |
| 15.07.2026 | 49,06 | 49,19 | 47,53 | 47,67 | -3,03% | 243.064,00 |
| 14.07.2026 | 49,63 | 50,22 | 48,81 | 49,16 | -0,97% | 156.057,00 |
| 13.07.2026 | 49,41 | 50,48 | 49,01 | 49,64 | -1,08% | 186.035,00 |
| 10.07.2026 | 50,42 | 52,08 | 49,51 | 50,18 | -1,03% | 266.250,00 |
| 09.07.2026 | 50,20 | 51,48 | 49,96 | 50,70 | 0,52% | 132.464,00 |
| 08.07.2026 | 50,26 | 50,78 | 49,38 | 50,44 | -0,12% | 326.674,00 |
| 07.07.2026 | 50,86 | 51,68 | 50,26 | 50,50 | -0,94% | 284.110,00 |
| 06.07.2026 | 52,94 | 53,76 | 50,42 | 50,98 | -3,88% | 596.139,00 |
| 03.07.2026 | 53,10 | 53,86 | 52,64 | 53,04 | -0,08% | 508.274,00 |
| 02.07.2026 | 49,22 | 53,38 | 49,22 | 53,08 | 8,99% | 1.481.393,00 |
| 01.07.2026 | 48,11 | 48,98 | 47,79 | 48,70 | 1,02% | 393.162,00 |
| 30.06.2026 | 45,89 | 48,39 | 45,66 | 48,21 | 5,12% | 484.849,00 |
| 29.06.2026 | 46,80 | 47,41 | 45,26 | 45,86 | -1,61% | 542.792,00 |
| 26.06.2026 | 46,53 | 47,55 | 45,86 | 46,61 | 0,15% | 902.026,00 |
| 25.06.2026 | 39,81 | 47,46 | 39,03 | 46,54 | 16,70% | 1.605.771,00 |
| 24.06.2026 | 38,57 | 40,37 | 38,52 | 39,88 | 3,58% | 289.272,00 |
| 23.06.2026 | 37,78 | 39,18 | 37,61 | 38,50 | 1,58% | 168.559,00 |
| 22.06.2026 | 37,69 | 38,29 | 37,07 | 37,90 | 0,24% | 120.840,00 |
| 19.06.2026 | 37,01 | 37,84 | 36,81 | 37,81 | 1,94% | 90.752,00 |
| 18.06.2026 | 37,99 | 38,48 | 36,52 | 37,09 | -1,12% | 153.275,00 |
| 17.06.2026 | 35,99 | 38,53 | 35,98 | 37,51 | 4,60% | 231.615,00 |
| 16.06.2026 | 36,30 | 36,49 | 35,67 | 35,86 | -1,13% | 90.235,00 |
| 15.06.2026 | 36,80 | 36,80 | 36,07 | 36,27 | 0,58% | 112.305,00 |
| 12.06.2026 | 36,04 | 36,34 | 35,66 | 36,06 | 0,36% | 92.376,00 |
| 11.06.2026 | 35,13 | 36,37 | 35,04 | 35,93 | 2,31% | 140.401,00 |
| 10.06.2026 | 35,34 | 35,80 | 35,10 | 35,12 | -0,37% | 72.135,00 |
| 09.06.2026 | 35,61 | 35,83 | 34,85 | 35,25 | -1,15% | 149.136,00 |
| 08.06.2026 | 35,71 | 36,15 | 35,40 | 35,66 | -0,81% | 91.627,00 |
| 05.06.2026 | 35,24 | 36,36 | 35,19 | 35,95 | 1,73% | 189.237,00 |
| 04.06.2026 | 34,61 | 35,64 | 34,53 | 35,34 | 2,38% | 139.234,00 |
| 03.06.2026 | 33,91 | 34,86 | 33,71 | 34,52 | 1,65% | 219.119,00 |
| 02.06.2026 | 35,24 | 35,35 | 32,86 | 33,96 | -3,55% | 624.157,00 |
| 01.06.2026 | 36,42 | 36,58 | 34,91 | 35,21 | -3,48% | 304.068,00 |
| 29.05.2026 | 37,96 | 38,01 | 35,97 | 36,48 | -3,39% | 321.588,00 |
| 28.05.2026 | 37,78 | 38,05 | 37,03 | 37,76 | -0,74% | 155.628,00 |
| 27.05.2026 | 37,66 | 38,18 | 37,19 | 38,04 | 0,45% | 165.347,00 |
| 26.05.2026 | 38,31 | 38,48 | 37,50 | 37,87 | -1,41% | 183.041,00 |
| 25.05.2026 | 38,86 | 38,99 | 38,29 | 38,41 | 0,05% | 64.406,00 |
| 22.05.2026 | 39,29 | 39,34 | 38,39 | 38,39 | -1,99% | 147.426,00 |
| 21.05.2026 | 39,02 | 39,35 | 38,50 | 39,17 | -0,08% | 106.475,00 |
| 20.05.2026 | 38,41 | 39,45 | 38,14 | 39,20 | 1,69% | 126.826,00 |
| 19.05.2026 | 37,89 | 39,19 | 37,77 | 38,55 | 2,12% | 160.245,00 |
| 18.05.2026 | 37,29 | 37,97 | 36,90 | 37,75 | 0,08% | 97.374,00 |