BAYER AG NA O.N.
[WKN: BAY001 | ISIN: DE000BAY0017]
Aktienkurse
26,205€ 0,29%
Echtzeit-Aktienkurs BAYER AG NA O.N.
Bid: Ask:

Aktienkurse zur BAYER AG NA O.N. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
17.05.2024 28,71 29,10 28,48 28,58 -0,24% 2.757.036,00
16.05.2024 29,50 29,84 28,50 28,65 -2,30% 4.713.509,00
15.05.2024 29,00 29,55 28,41 29,33 0,36% 3.645.309,00
14.05.2024 29,61 30,41 28,93 29,22 -0,54% 7.096.306,00
13.05.2024 29,00 29,53 28,99 29,38 1,47% 3.538.582,00
10.05.2024 28,81 29,27 28,79 28,96 0,92% 3.655.535,00
09.05.2024 28,40 28,82 28,26 28,69 0,76% 1.997.631,00
08.05.2024 28,54 28,74 28,25 28,48 -0,04% 2.244.692,00
07.05.2024 28,12 28,66 28,04 28,49 1,51% 3.346.510,00
06.05.2024 28,10 28,37 27,93 28,06 0,14% 1.803.823,00
03.05.2024 28,27 28,49 27,81 28,02 -0,39% 2.582.716,00
02.05.2024 28,01 28,82 27,99 28,13 2,85% 5.554.757,00
30.04.2024 27,61 27,76 27,28 27,35 -0,87% 3.426.001,00
29.04.2024 27,52 27,69 27,27 27,59 0,69% 2.430.613,00
26.04.2024 27,05 27,58 26,97 27,40 1,88% 4.690.278,00
25.04.2024 27,09 27,51 26,87 26,90 -0,28% 3.533.816,00
24.04.2024 27,25 27,38 26,88 26,97 -1,37% 2.710.724,00
23.04.2024 27,53 27,70 27,04 27,35 0,11% 3.055.329,00
22.04.2024 26,75 27,55 26,72 27,32 3,76% 4.999.901,00
19.04.2024 26,14 26,36 25,61 26,33 0,32% 4.224.860,00
18.04.2024 26,39 26,39 25,94 26,24 -0,04% 2.759.804,00
17.04.2024 26,00 26,51 25,98 26,25 0,65% 2.359.047,00
16.04.2024 26,07 26,36 25,92 26,08 -1,44% 3.296.976,00
15.04.2024 26,71 26,86 26,05 26,46 -1,87% 4.111.723,00
12.04.2024 27,30 27,83 26,91 26,97 -0,20% 3.638.040,00
11.04.2024 27,40 27,83 26,99 27,02 -2,01% 3.313.778,00
10.04.2024 27,60 28,25 27,30 27,58 0,66% 3.583.402,00
09.04.2024 27,29 28,37 27,10 27,40 0,26% 4.805.903,00
08.04.2024 27,46 27,51 26,90 27,33 -0,40% 5.126.028,00
05.04.2024 28,20 28,44 27,33 27,44 -3,94% 5.547.572,00
04.04.2024 28,81 28,94 28,43 28,56 -0,71% 3.497.344,00
03.04.2024 28,05 28,85 27,99 28,77 2,75% 4.260.507,00
02.04.2024 28,62 28,63 27,76 28,00 -1,53% 4.180.578,00
28.03.2024 28,52 28,63 28,18 28,43 0,04% 3.854.662,00
27.03.2024 27,50 28,49 27,40 28,42 4,05% 5.618.319,00
26.03.2024 26,73 27,32 26,52 27,32 1,77% 4.021.884,00
25.03.2024 26,70 27,10 26,57 26,84 0,36% 3.904.010,00
22.03.2024 26,45 26,94 26,31 26,75 1,00% 4.290.025,00
21.03.2024 26,36 26,69 26,32 26,48 1,01% 3.619.141,00
20.03.2024 25,90 26,22 25,71 26,22 1,33% 3.368.627,00
19.03.2024 26,17 26,18 25,72 25,87 -1,32% 4.135.183,00
18.03.2024 26,06 26,36 26,05 26,22 -0,08% 2.958.874,00
15.03.2024 25,89 26,33 25,74 26,24 0,81% 9.539.161,00
14.03.2024 26,29 26,46 25,90 26,03 -1,27% 3.608.300,00
13.03.2024 26,38 26,59 26,08 26,36 -0,49% 3.351.866,00
12.03.2024 26,87 26,98 26,13 26,49 -1,23% 4.177.910,00
11.03.2024 26,13 26,82 25,76 26,82 2,07% 4.664.684,00
08.03.2024 26,40 26,90 25,94 26,28 -0,49% 4.932.498,00
07.03.2024 26,00 26,42 24,96 26,41 -0,90% 11.836.438,00
06.03.2024 25,91 26,91 25,63 26,65 2,66% 9.128.697,00
05.03.2024 28,32 28,33 25,85 25,96 -7,57% 11.895.736,00
04.03.2024 28,55 28,64 28,00 28,08 -0,88% 4.337.012,00
01.03.2024 28,19 28,93 27,40 28,33 0,85% 5.814.169,00
29.02.2024 28,24 28,57 27,99 28,09 -1,65% 6.695.070,00
28.02.2024 29,35 29,35 28,47 28,56 -1,97% 2.815.831,00
27.02.2024 28,51 29,35 28,43 29,14 1,92% 3.228.002,00
26.02.2024 28,75 28,95 28,50 28,59 -0,80% 2.182.694,00
23.02.2024 28,90 29,07 28,33 28,82 -0,33% 3.323.501,00
22.02.2024 29,20 29,25 28,82 28,91 -0,07% 3.672.873,00
21.02.2024 28,71 29,10 28,37 28,93 0,57% 4.044.652,00
20.02.2024 28,43 29,28 28,26 28,77 -0,47% 8.855.793,00
19.02.2024 28,57 28,91 28,36 28,90 1,01% 3.542.983,00
16.02.2024 28,32 28,96 28,09 28,61 1,98% 4.737.773,00
15.02.2024 27,87 28,21 27,79 28,06 -0,05% 4.310.224,00
14.02.2024 27,80 28,07 27,44 28,07 0,57% 2.680.744,00
13.02.2024 28,50 28,66 27,77 27,91 -1,47% 3.609.641,00
12.02.2024 27,82 28,51 27,71 28,33 1,94% 3.443.755,00
09.02.2024 27,81 28,05 27,40 27,79 0,14% 3.203.203,00
08.02.2024 28,54 28,74 27,71 27,75 -3,33% 4.978.754,00
07.02.2024 29,31 29,35 28,64 28,70 -1,73% 3.874.848,00
06.02.2024 28,20 29,35 27,70 29,21 2,15% 7.038.212,00
05.02.2024 28,73 29,30 28,56 28,59 -0,35% 4.184.466,00
02.02.2024 28,29 29,03 28,26 28,69 1,47% 4.588.610,00
01.02.2024 28,80 28,97 28,24 28,28 -2,16% 7.397.296,00
31.01.2024 30,06 30,31 28,86 28,90 -3,92% 9.830.769,00
30.01.2024 30,90 31,24 30,08 30,08 -2,16% 5.676.049,00
29.01.2024 31,12 31,39 30,31 30,75 -4,86% 9.446.748,00
26.01.2024 32,13 32,41 31,70 32,32 -0,95% 4.560.617,00