23,075€
-2,10%
Echtzeit-Aktienkurs Bayer AG
Bid:
Ask:
Aktienkurse zur Bayer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2025 | 23,63 | 23,74 | 22,91 | 23,07 | -2,12% | - |
| 25.03.2025 | 22,58 | 23,58 | 22,58 | 23,57 | 5,18% | 4.447.884,00 |
| 24.03.2025 | 22,87 | 23,14 | 21,95 | 22,41 | -6,94% | 9.518.732,00 |
| 21.03.2025 | 23,73 | 24,13 | 23,64 | 24,08 | 0,35% | 6.569.955,00 |
| 20.03.2025 | 24,40 | 24,68 | 23,83 | 24,00 | -1,60% | 4.123.060,00 |
| 19.03.2025 | 24,62 | 24,70 | 24,06 | 24,39 | -1,51% | 4.080.725,00 |
| 18.03.2025 | 24,07 | 24,97 | 23,95 | 24,76 | 4,08% | 4.937.286,00 |
| 17.03.2025 | 23,31 | 23,97 | 23,31 | 23,79 | 2,17% | 3.791.007,00 |
| 14.03.2025 | 23,15 | 23,70 | 22,95 | 23,29 | 1,68% | 4.331.140,00 |
| 13.03.2025 | 22,80 | 23,05 | 22,56 | 22,90 | -0,43% | 2.853.775,00 |
| 12.03.2025 | 23,80 | 24,01 | 22,90 | 23,00 | -2,71% | 3.641.389,00 |
| 11.03.2025 | 23,77 | 24,71 | 23,55 | 23,64 | 0,36% | 5.511.454,00 |
| 10.03.2025 | 23,44 | 23,97 | 23,41 | 23,56 | 1,31% | 4.956.259,00 |
| 07.03.2025 | 24,96 | 25,13 | 22,25 | 23,25 | -6,46% | 11.825.421,00 |
| 06.03.2025 | 24,45 | 25,47 | 24,00 | 24,86 | 1,49% | 6.339.743,00 |
| 05.03.2025 | 23,08 | 25,31 | 22,93 | 24,49 | 4,12% | 7.639.988,00 |
| 04.03.2025 | 23,87 | 23,97 | 23,52 | 23,52 | -2,00% | 5.301.895,00 |
| 03.03.2025 | 22,62 | 24,10 | 22,54 | 24,00 | 5,68% | 7.320.657,00 |
| 28.02.2025 | 22,59 | 22,77 | 22,39 | 22,71 | -0,15% | 3.394.930,00 |
| 27.02.2025 | 22,71 | 22,81 | 22,38 | 22,75 | -1,26% | 3.045.755,00 |
| 26.02.2025 | 22,75 | 23,05 | 22,58 | 23,04 | 1,74% | 3.037.311,00 |
| 25.02.2025 | 22,25 | 22,92 | 22,16 | 22,64 | 1,64% | 3.096.172,00 |
| 24.02.2025 | 22,50 | 22,61 | 22,11 | 22,28 | 1,02% | 2.892.436,00 |
| 21.02.2025 | 21,79 | 22,22 | 21,74 | 22,05 | 1,73% | 4.048.308,00 |
| 20.02.2025 | 21,35 | 21,96 | 21,31 | 21,68 | 1,76% | 3.248.730,00 |
| 19.02.2025 | 21,64 | 21,68 | 21,12 | 21,30 | -1,57% | 2.843.595,00 |
| 18.02.2025 | 21,28 | 21,79 | 20,98 | 21,64 | 1,15% | 3.080.206,00 |
| 17.02.2025 | 21,24 | 21,48 | 21,15 | 21,40 | 0,09% | 1.861.894,00 |
| 14.02.2025 | 21,52 | 21,66 | 21,35 | 21,38 | -1,13% | 3.031.365,00 |
| 13.02.2025 | 21,25 | 21,68 | 21,15 | 21,62 | 3,05% | 4.895.874,00 |
| 12.02.2025 | 20,89 | 21,31 | 20,73 | 20,98 | 1,21% | 3.454.432,00 |
| 11.02.2025 | 20,96 | 21,01 | 20,25 | 20,73 | -1,38% | 3.177.794,00 |
| 10.02.2025 | 20,97 | 21,12 | 20,85 | 21,02 | 0,36% | 2.209.587,00 |
| 07.02.2025 | 21,20 | 21,29 | 20,79 | 20,95 | -1,30% | 2.647.555,00 |
| 06.02.2025 | 21,19 | 21,41 | 20,98 | 21,22 | 0,86% | 2.906.228,00 |
| 05.02.2025 | 21,04 | 21,16 | 20,82 | 21,04 | -0,85% | 2.747.965,00 |
| 04.02.2025 | 21,12 | 21,31 | 21,01 | 21,22 | 1,00% | 2.267.776,00 |
| 03.02.2025 | 21,20 | 21,21 | 20,74 | 21,01 | -2,91% | 3.415.213,00 |
| 31.01.2025 | 21,94 | 21,97 | 21,56 | 21,64 | -1,01% | 3.427.429,00 |
| 30.01.2025 | 21,56 | 21,91 | 21,37 | 21,86 | 1,49% | 3.394.792,00 |
| 29.01.2025 | 21,50 | 21,77 | 21,28 | 21,54 | 0,21% | 3.248.785,00 |
| 28.01.2025 | 21,40 | 21,82 | 21,24 | 21,50 | 0,23% | 3.913.322,00 |
| 27.01.2025 | 20,90 | 21,55 | 20,56 | 21,45 | 2,63% | 4.628.575,00 |
| 24.01.2025 | 21,15 | 21,44 | 20,78 | 20,90 | -0,85% | 4.050.281,00 |
| 23.01.2025 | 21,06 | 21,28 | 21,01 | 21,08 | 0,43% | 3.075.571,00 |
| 22.01.2025 | 21,48 | 21,51 | 20,82 | 20,99 | -2,12% | 3.142.696,00 |
| 21.01.2025 | 21,11 | 21,50 | 21,02 | 21,44 | 0,75% | 2.649.608,00 |
| 20.01.2025 | 21,26 | 21,50 | 20,99 | 21,28 | 0,64% | 2.839.466,00 |
| 17.01.2025 | 20,88 | 21,25 | 20,85 | 21,15 | 1,95% | 3.746.264,00 |
| 16.01.2025 | 20,84 | 20,93 | 20,59 | 20,74 | 0,05% | 2.629.828,00 |
| 15.01.2025 | 19,64 | 20,99 | 19,51 | 20,73 | 5,75% | 7.036.247,00 |
| 14.01.2025 | 20,31 | 20,66 | 19,47 | 19,60 | -2,16% | 4.553.958,00 |
| 13.01.2025 | 20,00 | 20,42 | 19,95 | 20,04 | 0,27% | 3.442.320,00 |
| 10.01.2025 | 19,65 | 20,43 | 19,56 | 19,98 | 1,13% | 4.831.580,00 |
| 09.01.2025 | 19,58 | 19,93 | 19,46 | 19,76 | 0,47% | 2.910.513,00 |
| 08.01.2025 | 19,79 | 19,79 | 19,29 | 19,67 | -0,61% | 3.792.413,00 |
| 07.01.2025 | 19,68 | 19,99 | 19,47 | 19,79 | 0,33% | 3.072.022,00 |
| 06.01.2025 | 19,14 | 19,87 | 19,07 | 19,72 | 3,84% | 4.698.192,00 |
| 03.01.2025 | 19,37 | 19,46 | 18,92 | 18,99 | -2,05% | 2.499.249,00 |
| 02.01.2025 | 19,22 | 19,50 | 18,95 | 19,39 | 0,38% | 3.378.077,00 |
| 30.12.2024 | 19,16 | 19,36 | 19,15 | 19,31 | 0,17% | 2.008.225,00 |
| 27.12.2024 | 18,88 | 19,33 | 18,78 | 19,28 | 2,08% | 3.479.130,00 |
| 23.12.2024 | 18,82 | 18,90 | 18,64 | 18,89 | -0,24% | 3.042.138,00 |
| 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 |