Bayer AG
[WKN: BAY001 | ISIN: DE000BAY0017]
Aktienkurse
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