27,395€
-0,49%
Echtzeit-Aktienkurs BAYER AG NA O.N.
Bid:
Ask:
Aktienkurse zur BAYER AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |