27,120€
1,84%
Echtzeit-Aktienkurs Bayer AG
Bid:
Ask:
Aktienkurse zur Bayer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 26,85 | 27,13 | 26,82 | 27,05 | 1,56% | 2.043.532,00 |
| 14.08.2025 | 26,89 | 26,90 | 26,53 | 26,63 | -0,63% | 1.935.706,00 |
| 13.08.2025 | 26,05 | 26,94 | 25,99 | 26,80 | 3,24% | 3.558.311,00 |
| 12.08.2025 | 25,85 | 26,01 | 25,49 | 25,96 | 0,97% | 2.347.303,00 |
| 11.08.2025 | 26,00 | 26,20 | 25,59 | 25,71 | -0,02% | 1.846.659,00 |
| 08.08.2025 | 25,65 | 25,88 | 25,31 | 25,72 | 1,36% | 2.299.556,00 |
| 07.08.2025 | 25,27 | 25,89 | 24,92 | 25,37 | 1,58% | 4.347.976,00 |
| 06.08.2025 | 27,30 | 27,41 | 24,81 | 24,98 | -9,92% | 8.866.224,00 |
| 05.08.2025 | 27,73 | 27,83 | 27,56 | 27,73 | 0,84% | 2.488.452,00 |
| 04.08.2025 | 28,11 | 28,14 | 27,29 | 27,50 | -2,22% | 3.005.000,00 |
| 01.08.2025 | 27,52 | 28,93 | 27,17 | 28,12 | 2,82% | 6.349.458,00 |
| 31.07.2025 | 28,22 | 28,25 | 27,27 | 27,35 | -3,03% | 3.855.773,00 |
| 30.07.2025 | 28,56 | 28,56 | 28,21 | 28,21 | -1,29% | 2.300.923,00 |
| 29.07.2025 | 28,94 | 29,10 | 28,50 | 28,58 | -1,31% | 2.540.091,00 |
| 28.07.2025 | 29,70 | 29,78 | 28,79 | 28,96 | -0,87% | 2.144.414,00 |
| 25.07.2025 | 28,99 | 29,43 | 28,84 | 29,21 | 0,29% | 2.131.866,00 |
| 24.07.2025 | 28,82 | 29,60 | 28,81 | 29,13 | 2,28% | 4.948.963,00 |
| 23.07.2025 | 28,30 | 28,61 | 28,15 | 28,48 | 2,41% | 2.356.513,00 |
| 22.07.2025 | 27,50 | 27,92 | 27,26 | 27,81 | 0,91% | 1.882.435,00 |
| 21.07.2025 | 27,52 | 28,02 | 27,50 | 27,56 | -0,42% | 1.842.437,00 |
| 18.07.2025 | 28,00 | 28,18 | 27,64 | 27,67 | -1,07% | 3.613.197,00 |
| 17.07.2025 | 27,75 | 27,97 | 27,43 | 27,97 | 1,47% | 2.887.579,00 |
| 16.07.2025 | 27,25 | 27,74 | 27,25 | 27,57 | 0,92% | 2.062.674,00 |
| 15.07.2025 | 27,50 | 27,79 | 27,32 | 27,32 | -0,71% | 1.795.782,00 |
| 14.07.2025 | 27,00 | 27,64 | 26,99 | 27,51 | 0,62% | 2.412.987,00 |
| 11.07.2025 | 27,72 | 27,76 | 27,27 | 27,34 | -1,58% | 1.744.337,00 |
| 10.07.2025 | 27,54 | 27,80 | 27,35 | 27,78 | 1,65% | 1.923.324,00 |
| 09.07.2025 | 27,15 | 27,59 | 27,07 | 27,33 | 0,55% | 2.304.845,00 |
| 08.07.2025 | 26,32 | 27,32 | 26,27 | 27,18 | 3,94% | 3.959.337,00 |
| 07.07.2025 | 26,13 | 26,24 | 25,90 | 26,15 | -0,17% | 1.552.386,00 |
| 04.07.2025 | 26,02 | 26,33 | 25,86 | 26,20 | 0,56% | 1.677.616,00 |
| 03.07.2025 | 26,50 | 26,84 | 26,00 | 26,05 | -1,16% | 2.518.115,00 |
| 02.07.2025 | 26,63 | 26,64 | 26,11 | 26,36 | -0,40% | 2.522.467,00 |
| 01.07.2025 | 25,65 | 26,61 | 25,62 | 26,46 | 3,62% | 4.142.389,00 |
| 30.06.2025 | 26,99 | 27,44 | 25,38 | 25,54 | -5,34% | 8.197.566,00 |
| 27.06.2025 | 26,40 | 27,05 | 26,40 | 26,98 | 2,64% | 2.698.105,00 |
| 26.06.2025 | 26,51 | 26,63 | 26,28 | 26,28 | -0,49% | 1.634.638,00 |
| 25.06.2025 | 26,67 | 26,67 | 26,13 | 26,41 | -0,28% | 2.299.190,00 |
| 24.06.2025 | 26,86 | 26,95 | 26,44 | 26,49 | 0,95% | 2.353.435,00 |
| 23.06.2025 | 26,51 | 26,58 | 25,99 | 26,24 | -1,69% | 2.528.199,00 |
| 20.06.2025 | 27,14 | 27,27 | 26,50 | 26,69 | -0,91% | 5.597.407,00 |
| 19.06.2025 | 26,91 | 27,14 | 26,76 | 26,93 | -1,01% | 1.643.925,00 |
| 18.06.2025 | 27,01 | 27,49 | 26,87 | 27,21 | 0,17% | 2.955.800,00 |
| 17.06.2025 | 27,30 | 27,34 | 26,76 | 27,16 | -1,50% | 2.783.810,00 |
| 16.06.2025 | 27,48 | 27,75 | 27,22 | 27,58 | 0,35% | 2.513.354,00 |
| 13.06.2025 | 27,26 | 27,49 | 27,13 | 27,48 | -1,22% | 3.444.812,00 |
| 12.06.2025 | 27,77 | 27,92 | 27,33 | 27,82 | 0,23% | 3.623.862,00 |
| 11.06.2025 | 27,33 | 27,88 | 27,08 | 27,76 | 3,78% | 5.947.502,00 |
| 10.06.2025 | 26,63 | 26,89 | 26,19 | 26,75 | 0,98% | 3.296.166,00 |
| 09.06.2025 | 26,53 | 26,73 | 26,40 | 26,49 | 0,19% | 2.337.414,00 |
| 06.06.2025 | 26,69 | 26,94 | 26,18 | 26,44 | 0,02% | 2.610.602,00 |
| 05.06.2025 | 26,20 | 26,74 | 25,86 | 26,43 | 4,38% | 8.027.073,00 |
| 04.06.2025 | 25,10 | 25,48 | 25,10 | 25,32 | 1,44% | 2.319.622,00 |
| 03.06.2025 | 25,28 | 25,34 | 24,68 | 24,96 | -0,72% | 2.393.857,00 |
| 02.06.2025 | 24,69 | 25,20 | 24,67 | 25,14 | 1,64% | 2.435.632,00 |
| 30.05.2025 | 24,75 | 24,91 | 24,50 | 24,74 | 0,04% | 4.270.811,00 |
| 29.05.2025 | 24,97 | 25,27 | 24,61 | 24,73 | 0,22% | 2.000.953,00 |
| 28.05.2025 | 24,94 | 24,97 | 24,45 | 24,67 | -1,04% | 2.587.117,00 |
| 27.05.2025 | 24,80 | 25,12 | 24,72 | 24,93 | 1,01% | 2.802.518,00 |
| 26.05.2025 | 24,85 | 25,09 | 24,35 | 24,68 | 0,84% | 2.079.720,00 |
| 23.05.2025 | 24,62 | 25,08 | 24,08 | 24,48 | 0,47% | 5.106.783,00 |
| 22.05.2025 | 23,76 | 24,52 | 23,76 | 24,36 | 2,72% | 4.089.035,00 |
| 21.05.2025 | 23,54 | 24,09 | 23,42 | 23,72 | 1,22% | 3.373.518,00 |
| 20.05.2025 | 23,13 | 23,45 | 22,98 | 23,43 | 2,25% | 2.909.215,00 |
| 19.05.2025 | 22,73 | 23,20 | 22,60 | 22,92 | 0,20% | 2.570.473,00 |
| 16.05.2025 | 23,14 | 23,62 | 22,86 | 22,87 | 0,02% | 4.422.224,00 |
| 15.05.2025 | 22,04 | 22,87 | 22,02 | 22,87 | 3,13% | 4.685.579,00 |
| 14.05.2025 | 24,70 | 24,75 | 22,09 | 22,17 | -10,39% | 13.280.356,00 |
| 13.05.2025 | 25,10 | 26,94 | 24,72 | 24,74 | 2,83% | 12.195.863,00 |
| 12.05.2025 | 23,94 | 24,50 | 23,86 | 24,06 | 0,06% | 3.343.397,00 |
| 09.05.2025 | 23,75 | 24,23 | 23,69 | 24,05 | 2,67% | 4.475.660,00 |
| 08.05.2025 | 23,49 | 23,61 | 22,87 | 23,42 | -0,09% | 3.217.604,00 |
| 07.05.2025 | 23,74 | 23,92 | 23,41 | 23,44 | -2,54% | 2.404.565,00 |
| 06.05.2025 | 24,21 | 24,25 | 23,54 | 24,05 | -0,62% | 2.843.259,00 |
| 05.05.2025 | 24,09 | 24,37 | 23,91 | 24,20 | 1,34% | 1.990.882,00 |
| 02.05.2025 | 23,64 | 24,45 | 23,64 | 23,88 | 3,69% | 8.153.548,00 |
| 30.04.2025 | 23,20 | 23,66 | 22,93 | 23,03 | -0,60% | 4.897.500,00 |
| 29.04.2025 | 23,11 | 23,29 | 22,90 | 23,17 | 0,83% | 3.831.758,00 |
| 28.04.2025 | 22,65 | 23,02 | 22,62 | 22,98 | -0,04% | 2.824.276,00 |
| 25.04.2025 | 22,61 | 23,14 | 22,42 | 22,99 | 2,27% | 3.782.168,00 |
| 24.04.2025 | 22,12 | 22,53 | 22,02 | 22,48 | 1,70% | 2.399.035,00 |
| 23.04.2025 | 21,68 | 22,28 | 21,57 | 22,11 | 2,89% | 3.608.327,00 |
| 22.04.2025 | 21,34 | 21,64 | 21,17 | 21,49 | 2,16% | 3.539.925,00 |
| 17.04.2025 | 21,12 | 21,13 | 20,71 | 21,03 | 0,36% | 2.717.670,00 |
| 16.04.2025 | 20,73 | 20,96 | 20,52 | 20,96 | 0,62% | 2.308.598,00 |
| 15.04.2025 | 20,79 | 21,08 | 20,58 | 20,83 | -0,31% | 2.528.870,00 |
| 14.04.2025 | 20,76 | 20,95 | 20,47 | 20,89 | 3,62% | 2.513.899,00 |
| 11.04.2025 | 20,24 | 20,29 | 19,50 | 20,16 | 1,35% | 4.341.906,00 |
| 10.04.2025 | 20,74 | 21,00 | 19,87 | 19,89 | 2,18% | 5.686.825,00 |
| 09.04.2025 | 19,84 | 20,08 | 19,34 | 19,47 | -4,59% | 6.290.208,00 |
| 08.04.2025 | 20,08 | 20,81 | 19,85 | 20,41 | 2,89% | 6.008.416,00 |
| 07.04.2025 | 18,75 | 20,80 | 18,38 | 19,83 | -1,31% | 13.280.680,00 |
| 04.04.2025 | 21,07 | 21,40 | 19,66 | 20,10 | -5,50% | 8.929.490,00 |
| 03.04.2025 | 20,94 | 21,84 | 20,86 | 21,27 | -0,75% | 5.086.707,00 |
| 02.04.2025 | 22,00 | 22,00 | 21,17 | 21,43 | -3,99% | 4.269.244,00 |
| 01.04.2025 | 22,31 | 22,63 | 22,16 | 22,32 | 1,11% | 2.372.540,00 |
| 31.03.2025 | 22,32 | 22,44 | 21,90 | 22,07 | -2,22% | 3.614.873,00 |
| 28.03.2025 | 22,60 | 23,04 | 22,57 | 22,57 | -0,44% | 2.589.394,00 |
| 27.03.2025 | 22,68 | 22,79 | 22,33 | 22,67 | -0,50% | 2.806.617,00 |
| 26.03.2025 | 23,66 | 23,74 | 22,73 | 22,79 | -3,33% | 3.043.191,00 |