Bayer AG
[WKN: BAY001 | ISIN: DE000BAY0017]
Aktienkurse
18,901€ 0,16%
Echtzeit-Aktienkurs Bayer AG
Bid: Ask:

Aktienkurse zur Bayer AG Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
20.12.2024 18,71 19,05 18,57 18,94 0,35% 7.779.879,00
19.12.2024 18,99 19,19 18,79 18,87 -1,83% 4.371.754,00
18.12.2024 19,27 19,37 19,08 19,22 -0,56% 3.428.365,00
17.12.2024 19,26 19,49 19,16 19,33 -0,86% 3.294.447,00
16.12.2024 19,64 19,78 19,22 19,50 -1,33% 4.583.339,00
13.12.2024 20,02 20,12 19,73 19,76 -2,06% 3.232.635,00
12.12.2024 20,02 20,18 19,93 20,18 0,90% 2.820.210,00
11.12.2024 20,25 20,26 19,98 20,00 -1,42% 2.781.817,00
10.12.2024 20,20 20,55 20,11 20,29 0,27% 3.184.031,00
09.12.2024 20,48 20,48 19,99 20,23 1,07% 3.654.019,00
06.12.2024 19,61 20,30 19,60 20,02 2,64% 4.615.729,00
05.12.2024 19,27 19,55 19,25 19,50 1,25% 3.354.823,00
04.12.2024 19,06 19,40 19,01 19,26 0,14% 3.193.159,00
03.12.2024 19,28 19,51 19,16 19,23 -0,27% 2.918.759,00
02.12.2024 19,30 19,42 18,93 19,29 -0,53% 4.490.618,00
29.11.2024 19,26 19,44 19,16 19,39 0,11% 3.603.253,00
28.11.2024 19,30 19,52 19,11 19,37 1,10% 3.236.745,00
27.11.2024 18,98 19,19 18,41 19,16 1,38% 6.081.438,00
26.11.2024 19,75 19,77 18,89 18,90 -5,19% 7.749.454,00
25.11.2024 19,95 20,12 19,67 19,93 0,65% 5.390.462,00
22.11.2024 19,55 19,90 19,26 19,80 1,49% 4.478.001,00
21.11.2024 19,64 19,64 18,99 19,51 -0,16% -
20.11.2024 20,30 20,42 19,53 19,54 -3,03% 4.709.216,00
19.11.2024 20,19 20,55 19,93 20,16 -0,30% 4.408.298,00
18.11.2024 20,46 20,63 19,76 20,22 -0,44% 5.638.054,00
15.11.2024 20,19 20,55 20,10 20,31 -0,95% 6.159.392,00
14.11.2024 20,00 20,78 19,40 20,50 1,76% 8.721.565,00
13.11.2024 20,75 20,84 20,05 20,15 -3,52% 9.619.752,00
12.11.2024 23,04 23,04 20,57 20,88 -14,50% 22.087.126,00
11.11.2024 24,29 24,60 24,12 24,42 1,41% 2.255.121,00
08.11.2024 24,36 24,36 23,94 24,08 -1,17% 2.351.463,00
07.11.2024 24,00 24,76 23,99 24,37 1,75% 2.818.998,00
06.11.2024 24,64 25,24 23,62 23,95 -2,58% 5.012.985,00
05.11.2024 24,85 25,06 24,43 24,58 -0,67% 2.305.227,00
04.11.2024 25,05 25,39 24,75 24,75 -1,41% 2.022.884,00
01.11.2024 24,75 25,17 24,72 25,10 1,23% 2.142.673,00
31.10.2024 24,88 25,12 24,79 24,80 -0,80% 2.699.870,00
30.10.2024 25,41 25,50 24,71 25,00 -2,17% 4.582.959,00
29.10.2024 26,18 26,25 25,47 25,55 -2,13% 2.439.331,00
28.10.2024 25,89 26,11 25,57 26,11 1,38% 2.382.938,00
25.10.2024 25,83 25,84 25,55 25,75 0,08% 1.581.452,00
24.10.2024 25,79 26,24 25,73 25,73 0,43% 2.174.295,00
23.10.2024 25,80 26,10 25,62 25,62 -0,99% 1.977.285,00
22.10.2024 26,03 26,07 25,54 25,88 -0,86% 3.284.558,00
21.10.2024 26,30 26,52 26,07 26,10 -1,04% 2.062.456,00
18.10.2024 26,51 26,64 26,34 26,38 -0,47% 2.181.214,00
17.10.2024 26,49 26,59 26,28 26,50 0,28% 1.924.598,00
16.10.2024 26,54 26,80 26,18 26,43 -0,75% 3.972.932,00
15.10.2024 26,27 26,68 26,07 26,63 1,99% -
14.10.2024 26,41 26,49 25,96 26,11 -0,61% 4.155.222,00
11.10.2024 26,62 26,68 26,13 26,27 -1,89% 5.195.120,00
10.10.2024 27,07 27,34 26,69 26,77 -1,76% 4.751.910,00
09.10.2024 29,19 29,22 26,84 27,25 -6,79% 11.669.865,00
08.10.2024 29,45 29,46 29,09 29,24 -1,80% 1.920.917,00
07.10.2024 29,80 29,86 28,91 29,77 -0,12% 2.238.729,00
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