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 |