29,928€
0,41%
Echtzeit-Aktienkurs Bayer AG
Bid:
Ask:
Aktienkurse zur Bayer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.10.2024 | 29,87 | 29,99 | 29,67 | 29,81 | -0,20% | 1.910.395,00 |
| 03.10.2024 | 30,46 | 30,51 | 29,70 | 29,87 | -1,74% | 1.945.021,00 |
| 02.10.2024 | 30,39 | 30,71 | 30,13 | 30,40 | -0,16% | 1.688.878,00 |
| 01.10.2024 | 30,55 | 31,03 | 30,14 | 30,45 | 0,40% | 3.449.291,00 |
| 30.09.2024 | 30,56 | 30,99 | 30,33 | 30,33 | -0,20% | 3.590.525,00 |
| 27.09.2024 | 29,30 | 30,52 | 29,20 | 30,39 | 4,36% | 5.203.870,00 |
| 26.09.2024 | 28,89 | 29,43 | 28,68 | 29,12 | 1,41% | 2.993.776,00 |
| 25.09.2024 | 29,06 | 29,34 | 28,62 | 28,71 | -0,98% | 2.567.801,00 |
| 24.09.2024 | 28,87 | 29,16 | 28,75 | 29,00 | 1,43% | 2.339.392,00 |
| 23.09.2024 | 28,73 | 29,00 | 28,46 | 28,59 | -0,26% | 1.930.325,00 |
| 20.09.2024 | 28,76 | 29,08 | 28,52 | 28,66 | -1,07% | 7.144.308,00 |
| 19.09.2024 | 28,34 | 29,06 | 28,17 | 28,97 | 3,74% | 5.125.054,00 |
| 18.09.2024 | 27,52 | 27,98 | 27,34 | 27,93 | 1,67% | 2.117.253,00 |
| 17.09.2024 | 26,78 | 27,55 | 26,76 | 27,47 | 2,83% | 3.149.519,00 |
| 16.09.2024 | 27,08 | 27,09 | 26,51 | 26,71 | -1,00% | 2.676.859,00 |
| 13.09.2024 | 26,89 | 27,25 | 26,80 | 26,98 | 0,71% | 2.262.534,00 |
| 12.09.2024 | 27,30 | 27,32 | 26,71 | 26,79 | -0,81% | 2.311.901,00 |
| 11.09.2024 | 27,62 | 27,63 | 26,69 | 27,01 | -2,19% | 3.318.540,00 |
| 10.09.2024 | 28,60 | 28,65 | 27,51 | 27,62 | -3,71% | 3.067.058,00 |
| 09.09.2024 | 29,05 | 29,25 | 28,55 | 28,68 | -0,80% | 2.466.824,00 |
| 06.09.2024 | 29,29 | 29,89 | 28,91 | 28,91 | -0,22% | 4.195.017,00 |
| 05.09.2024 | 27,87 | 29,49 | 27,74 | 28,98 | 3,89% | 4.764.490,00 |
| 04.09.2024 | 27,64 | 28,02 | 27,38 | 27,89 | 0,29% | 1.976.412,00 |
| 03.09.2024 | 28,21 | 28,30 | 27,70 | 27,81 | -0,78% | 2.732.336,00 |
| 02.09.2024 | 28,22 | 28,25 | 27,74 | 28,03 | 0,59% | 1.835.813,00 |
| 30.08.2024 | 27,86 | 28,07 | 27,80 | 27,87 | 0,20% | 2.217.316,00 |
| 29.08.2024 | 27,67 | 28,30 | 27,62 | 27,81 | 0,72% | 2.190.009,00 |
| 28.08.2024 | 27,66 | 27,70 | 27,32 | 27,61 | 0,25% | 1.780.919,00 |
| 27.08.2024 | 27,55 | 27,72 | 27,46 | 27,54 | -0,05% | 1.728.988,00 |
| 26.08.2024 | 27,90 | 27,90 | 27,52 | 27,56 | -1,11% | 1.244.383,00 |
| 23.08.2024 | 27,85 | 28,02 | 27,69 | 27,87 | 0,56% | 1.624.540,00 |
| 22.08.2024 | 28,02 | 28,08 | 27,67 | 27,71 | -1,42% | 1.809.296,00 |
| 21.08.2024 | 28,11 | 28,32 | 27,96 | 28,11 | -0,57% | 1.791.358,00 |
| 20.08.2024 | 28,94 | 28,98 | 28,16 | 28,27 | -2,80% | 3.171.433,00 |
| 19.08.2024 | 29,28 | 29,56 | 28,94 | 29,09 | 0,29% | 2.729.212,00 |
| 16.08.2024 | 27,20 | 29,74 | 27,20 | 29,00 | 10,37% | 12.456.644,00 |
| 15.08.2024 | 25,99 | 26,28 | 25,89 | 26,28 | 1,70% | 2.528.923,00 |
| 14.08.2024 | 26,05 | 26,19 | 25,69 | 25,84 | -0,58% | 1.613.179,00 |
| 13.08.2024 | 26,05 | 26,12 | 25,70 | 25,99 | 0,10% | 1.694.580,00 |
| 12.08.2024 | 26,01 | 26,28 | 25,81 | 25,96 | -0,02% | 1.534.395,00 |
| 09.08.2024 | 26,32 | 26,42 | 25,61 | 25,97 | -1,46% | 2.110.546,00 |
| 08.08.2024 | 26,00 | 26,45 | 25,89 | 26,35 | 0,90% | 2.404.091,00 |
| 07.08.2024 | 25,65 | 26,33 | 25,34 | 26,12 | 3,16% | 3.276.214,00 |
| 06.08.2024 | 26,65 | 27,32 | 25,32 | 25,32 | -6,05% | 7.238.309,00 |
| 05.08.2024 | 27,20 | 27,65 | 26,68 | 26,95 | -1,50% | 5.083.343,00 |
| 02.08.2024 | 27,16 | 27,92 | 27,07 | 27,36 | 0,31% | 2.918.202,00 |
| 01.08.2024 | 27,19 | 27,51 | 27,13 | 27,27 | -0,82% | 2.094.651,00 |
| 31.07.2024 | 27,78 | 28,07 | 27,41 | 27,50 | -0,38% | 2.882.955,00 |
| 30.07.2024 | 27,52 | 27,80 | 27,27 | 27,60 | 0,60% | 2.369.288,00 |
| 29.07.2024 | 27,74 | 27,88 | 27,30 | 27,44 | -0,11% | 1.874.230,00 |
| 26.07.2024 | 27,56 | 27,60 | 27,19 | 27,47 | -0,24% | 2.472.083,00 |
| 25.07.2024 | 27,05 | 27,73 | 26,89 | 27,53 | 2,06% | 3.542.217,00 |
| 24.07.2024 | 26,57 | 27,13 | 26,25 | 26,98 | 0,02% | 3.055.122,00 |
| 23.07.2024 | 27,14 | 27,31 | 26,89 | 26,97 | -1,24% | 2.614.550,00 |
| 22.07.2024 | 26,50 | 27,40 | 26,47 | 27,31 | 4,00% | 4.283.967,00 |
| 19.07.2024 | 26,67 | 26,69 | 26,13 | 26,26 | -2,63% | 3.696.101,00 |
| 18.07.2024 | 26,93 | 27,30 | 26,79 | 26,97 | 1,09% | 2.709.990,00 |
| 17.07.2024 | 26,10 | 26,79 | 25,85 | 26,68 | 2,40% | 2.975.049,00 |
| 16.07.2024 | 26,04 | 26,33 | 25,85 | 26,06 | -1,25% | 2.746.880,00 |
| 15.07.2024 | 26,78 | 26,80 | 26,33 | 26,39 | -2,04% | 2.313.227,00 |
| 12.07.2024 | 26,90 | 27,05 | 26,51 | 26,94 | 1,11% | 3.192.136,00 |
| 11.07.2024 | 26,63 | 26,90 | 26,36 | 26,64 | 1,97% | 3.450.070,00 |
| 10.07.2024 | 25,41 | 26,16 | 25,30 | 26,13 | 3,06% | 3.232.553,00 |
| 09.07.2024 | 25,88 | 25,97 | 25,35 | 25,35 | -2,71% | 3.471.125,00 |
| 08.07.2024 | 25,99 | 26,38 | 25,83 | 26,06 | -0,42% | 1.889.845,00 |
| 05.07.2024 | 26,29 | 26,61 | 25,98 | 26,17 | -0,15% | 1.721.022,00 |
| 04.07.2024 | 26,14 | 26,42 | 26,05 | 26,21 | -0,08% | 1.199.233,00 |
| 03.07.2024 | 25,97 | 26,36 | 25,82 | 26,23 | 1,43% | 2.303.105,00 |
| 02.07.2024 | 26,01 | 26,21 | 25,03 | 25,86 | -1,20% | 5.166.449,00 |
| 01.07.2024 | 26,89 | 26,94 | 26,04 | 26,17 | -0,80% | 2.693.442,00 |
| 28.06.2024 | 26,18 | 26,64 | 26,14 | 26,38 | 1,03% | 2.907.526,00 |
| 27.06.2024 | 25,95 | 26,22 | 25,81 | 26,11 | 0,48% | 1.927.557,00 |
| 26.06.2024 | 26,21 | 26,31 | 25,79 | 25,99 | -0,63% | 1.743.278,00 |
| 25.06.2024 | 26,75 | 26,94 | 25,99 | 26,15 | -1,89% | 3.314.177,00 |
| 24.06.2024 | 26,04 | 26,76 | 25,97 | 26,66 | 2,52% | 2.573.428,00 |
| 21.06.2024 | 25,98 | 26,13 | 25,80 | 26,00 | 0,00% | 5.139.578,00 |
| 20.06.2024 | 25,58 | 26,09 | 25,46 | 26,00 | 1,48% | 3.094.201,00 |
| 19.06.2024 | 26,00 | 26,06 | 25,62 | 25,62 | -1,99% | 2.382.855,00 |
| 18.06.2024 | 26,22 | 26,41 | 26,09 | 26,14 | 0,04% | 1.921.933,00 |
| 17.06.2024 | 27,06 | 27,06 | 25,99 | 26,13 | -3,45% | 5.256.198,00 |
| 14.06.2024 | 27,40 | 27,72 | 27,02 | 27,07 | -1,02% | 2.631.174,00 |
| 13.06.2024 | 27,73 | 27,82 | 26,92 | 27,35 | -1,73% | 4.481.855,00 |
| 12.06.2024 | 27,18 | 28,08 | 27,17 | 27,83 | 2,75% | 3.027.123,00 |
| 11.06.2024 | 27,49 | 27,56 | 26,88 | 27,08 | -1,44% | 2.829.421,00 |
| 10.06.2024 | 27,90 | 27,97 | 27,43 | 27,48 | -2,19% | 2.698.037,00 |
| 07.06.2024 | 28,25 | 28,38 | 27,75 | 28,09 | -1,04% | 2.672.879,00 |
| 06.06.2024 | 28,46 | 28,59 | 27,94 | 28,39 | -0,73% | 2.690.304,00 |
| 05.06.2024 | 28,90 | 29,15 | 28,33 | 28,60 | 0,92% | 3.985.730,00 |
| 04.06.2024 | 28,79 | 29,29 | 28,20 | 28,34 | -1,01% | 3.399.279,00 |
| 03.06.2024 | 28,28 | 28,73 | 28,04 | 28,63 | 1,36% | 2.552.917,00 |
| 31.05.2024 | 28,13 | 28,31 | 27,86 | 28,24 | 0,66% | 5.104.857,00 |
| 30.05.2024 | 27,00 | 28,18 | 26,92 | 28,06 | 4,20% | 3.871.814,00 |
| 29.05.2024 | 27,62 | 27,65 | 26,93 | 26,93 | -3,15% | 4.090.346,00 |
| 28.05.2024 | 28,23 | 28,35 | 27,54 | 27,80 | -1,66% | 3.407.151,00 |
| 27.05.2024 | 27,51 | 28,37 | 27,49 | 28,27 | 2,32% | 2.309.474,00 |
| 24.05.2024 | 27,50 | 27,69 | 27,09 | 27,63 | 0,16% | 2.748.973,00 |
| 23.05.2024 | 28,23 | 28,50 | 27,59 | 27,59 | -2,85% | 3.579.724,00 |
| 22.05.2024 | 28,15 | 28,41 | 27,87 | 28,40 | 0,28% | 2.813.470,00 |
| 21.05.2024 | 28,55 | 28,62 | 27,93 | 28,32 | -1,22% | 3.221.103,00 |
| 20.05.2024 | 28,86 | 28,96 | 28,60 | 28,67 | 0,30% | 1.420.239,00 |