37,945€
4,10%
Echtzeit-Aktienkurs Bayer AG
Bid:
Ask:
Aktienkurse zur Bayer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 36,14 | 38,05 | 36,02 | 38,05 | 4,39% | 2.888.308,00 |
| 29.04.2026 | 36,41 | 36,81 | 36,03 | 36,45 | -0,46% | 2.596.590,00 |
| 28.04.2026 | 37,00 | 37,62 | 35,89 | 36,62 | -4,59% | 3.873.669,00 |
| 27.04.2026 | 38,46 | 38,59 | 38,09 | 38,38 | -0,31% | 2.169.673,00 |
| 24.04.2026 | 39,80 | 39,83 | 38,49 | 38,50 | -3,85% | 3.187.613,00 |
| 23.04.2026 | 40,00 | 40,64 | 39,96 | 40,04 | -0,50% | 1.808.717,00 |
| 22.04.2026 | 40,11 | 40,84 | 40,04 | 40,24 | 0,68% | 2.143.616,00 |
| 21.04.2026 | 41,71 | 41,76 | 39,92 | 39,97 | -3,36% | 2.411.881,00 |
| 20.04.2026 | 40,71 | 41,39 | 40,42 | 41,36 | 0,63% | 2.782.438,00 |
| 17.04.2026 | 40,35 | 41,16 | 39,91 | 41,10 | 1,01% | 3.337.731,00 |
| 16.04.2026 | 40,70 | 41,00 | 40,36 | 40,69 | -0,12% | 2.498.877,00 |
| 15.04.2026 | 40,63 | 41,77 | 40,57 | 40,74 | 0,32% | 2.691.716,00 |
| 14.04.2026 | 40,84 | 41,21 | 40,61 | 40,61 | -0,44% | 2.691.182,00 |
| 13.04.2026 | 39,60 | 40,94 | 39,60 | 40,79 | 1,67% | 1.693.922,00 |
| 10.04.2026 | 40,25 | 40,76 | 40,01 | 40,12 | -0,82% | 2.159.719,00 |
| 09.04.2026 | 40,39 | 40,52 | 39,81 | 40,45 | -0,07% | 1.856.279,00 |
| 08.04.2026 | 41,00 | 41,14 | 40,12 | 40,48 | 3,08% | 2.823.623,00 |
| 07.04.2026 | 39,29 | 40,55 | 39,09 | 39,27 | -0,65% | 2.360.251,00 |
| 02.04.2026 | 39,48 | 39,94 | 38,83 | 39,53 | -1,48% | 1.861.273,00 |
| 01.04.2026 | 39,79 | 40,20 | 39,60 | 40,12 | 1,87% | 2.393.210,00 |
| 31.03.2026 | 39,30 | 39,98 | 39,11 | 39,39 | 0,82% | 3.259.663,00 |
| 30.03.2026 | 38,18 | 39,07 | 38,04 | 39,07 | 2,10% | 2.555.361,00 |
| 27.03.2026 | 38,63 | 38,79 | 37,88 | 38,26 | -0,04% | 1.817.738,00 |
| 26.03.2026 | 37,73 | 38,47 | 37,63 | 38,28 | 0,38% | 2.249.477,00 |
| 25.03.2026 | 38,62 | 38,74 | 37,70 | 38,13 | 1,03% | 2.317.577,00 |
| 24.03.2026 | 37,70 | 38,11 | 36,88 | 37,74 | -1,88% | 3.185.697,00 |
| 23.03.2026 | 37,42 | 39,90 | 37,23 | 38,47 | 0,21% | 4.182.042,00 |
| 20.03.2026 | 39,46 | 40,14 | 38,15 | 38,39 | -0,21% | 8.026.674,00 |
| 19.03.2026 | 38,80 | 39,14 | 38,13 | 38,47 | -2,69% | 3.137.358,00 |
| 18.03.2026 | 40,26 | 40,33 | 38,86 | 39,53 | -1,69% | 3.126.009,00 |
| 17.03.2026 | 40,01 | 40,52 | 39,83 | 40,21 | 0,30% | 2.571.936,00 |
| 16.03.2026 | 39,15 | 40,53 | 39,15 | 40,09 | 3,77% | 3.361.669,00 |
| 13.03.2026 | 38,70 | 39,52 | 38,37 | 38,64 | -1,27% | 2.027.393,00 |
| 12.03.2026 | 39,45 | 39,82 | 38,73 | 39,13 | -2,21% | 2.858.385,00 |
| 11.03.2026 | 39,02 | 40,25 | 38,94 | 40,02 | 0,98% | 3.189.709,00 |
| 10.03.2026 | 38,44 | 40,04 | 38,33 | 39,63 | 5,41% | 4.578.784,00 |
| 09.03.2026 | 35,69 | 37,75 | 35,20 | 37,59 | 3,30% | 3.700.197,00 |
| 06.03.2026 | 37,70 | 37,87 | 36,15 | 36,39 | -3,67% | 4.829.982,00 |
| 05.03.2026 | 37,46 | 38,44 | 36,30 | 37,78 | 1,00% | 5.149.847,00 |
| 04.03.2026 | 37,82 | 38,27 | 35,38 | 37,40 | -2,38% | 9.113.048,00 |
| 03.03.2026 | 39,77 | 39,77 | 37,81 | 38,31 | -5,66% | 7.245.401,00 |
| 02.03.2026 | 40,68 | 41,39 | 40,36 | 40,61 | -3,33% | 3.604.283,00 |
| 27.02.2026 | 41,78 | 42,21 | 41,25 | 42,01 | 0,39% | 3.274.022,00 |
| 26.02.2026 | 42,40 | 42,52 | 41,46 | 41,85 | -1,74% | 2.256.333,00 |
| 25.02.2026 | 42,11 | 42,89 | 41,57 | 42,59 | 0,58% | 2.682.802,00 |
| 24.02.2026 | 42,70 | 42,89 | 42,09 | 42,34 | -1,07% | 3.159.845,00 |
| 23.02.2026 | 43,48 | 43,92 | 42,65 | 42,80 | -2,01% | 3.668.331,00 |
| 20.02.2026 | 45,18 | 45,29 | 43,27 | 43,68 | -4,16% | 5.902.348,00 |
| 19.02.2026 | 45,80 | 46,33 | 45,11 | 45,58 | -0,51% | 3.963.565,00 |
| 18.02.2026 | 48,61 | 48,79 | 43,30 | 45,81 | -7,11% | 12.902.807,00 |
| 17.02.2026 | 45,90 | 49,78 | 45,90 | 49,32 | 7,35% | 6.195.647,00 |
| 16.02.2026 | 45,58 | 45,94 | 45,50 | 45,94 | -0,10% | 1.369.649,00 |
| 13.02.2026 | 45,30 | 46,05 | 45,12 | 45,99 | 0,65% | 2.383.994,00 |
| 12.02.2026 | 46,48 | 46,89 | 45,69 | 45,69 | -0,94% | 3.822.719,00 |
| 11.02.2026 | 45,84 | 46,30 | 45,46 | 46,13 | -0,10% | 2.577.972,00 |
| 10.02.2026 | 46,07 | 46,37 | 45,65 | 46,17 | -0,24% | 2.086.196,00 |
| 09.02.2026 | 45,72 | 46,51 | 45,29 | 46,28 | 1,05% | 3.548.190,00 |
| 06.02.2026 | 45,90 | 46,25 | 44,64 | 45,80 | 2,20% | 4.242.720,00 |
| 05.02.2026 | 45,36 | 45,36 | 43,96 | 44,82 | -0,74% | 2.597.134,00 |
| 04.02.2026 | 44,93 | 45,88 | 44,75 | 45,15 | -0,27% | 2.594.237,00 |
| 03.02.2026 | 45,10 | 45,66 | 44,80 | 45,27 | 0,59% | 1.886.255,00 |
| 02.02.2026 | 44,17 | 45,01 | 44,05 | 45,01 | 1,00% | 2.452.642,00 |
| 30.01.2026 | 43,80 | 44,66 | 43,20 | 44,56 | 1,24% | 3.883.389,00 |
| 29.01.2026 | 45,14 | 45,19 | 44,02 | 44,02 | -2,60% | 3.957.432,00 |
| 28.01.2026 | 46,10 | 46,16 | 45,11 | 45,19 | -3,31% | 3.115.288,00 |
| 27.01.2026 | 46,31 | 46,74 | 45,70 | 46,74 | 0,80% | 3.380.805,00 |
| 26.01.2026 | 44,60 | 46,50 | 44,56 | 46,37 | 4,06% | 4.327.681,00 |
| 23.01.2026 | 44,10 | 44,99 | 43,99 | 44,56 | 0,88% | 2.466.738,00 |
| 22.01.2026 | 43,00 | 44,28 | 42,78 | 44,17 | 3,47% | 3.376.723,00 |
| 21.01.2026 | 42,80 | 42,83 | 41,86 | 42,69 | -0,54% | 2.865.446,00 |
| 20.01.2026 | 44,00 | 44,32 | 41,98 | 42,92 | -3,34% | 4.341.284,00 |
| 19.01.2026 | 43,40 | 44,98 | 43,40 | 44,40 | 6,95% | 8.425.272,00 |
| 16.01.2026 | 42,20 | 42,37 | 41,32 | 41,52 | -1,38% | 3.408.985,00 |
| 15.01.2026 | 41,81 | 42,29 | 41,27 | 42,10 | 1,02% | 3.739.598,00 |
| 14.01.2026 | 39,42 | 41,82 | 39,35 | 41,67 | 7,00% | 6.375.949,00 |
| 13.01.2026 | 39,31 | 39,65 | 38,70 | 38,95 | -1,93% | 2.813.998,00 |
| 12.01.2026 | 38,72 | 39,72 | 38,56 | 39,71 | 2,13% | 3.987.769,00 |
| 09.01.2026 | 39,23 | 39,35 | 38,69 | 38,88 | -1,66% | 3.534.555,00 |
| 08.01.2026 | 38,86 | 40,00 | 38,59 | 39,54 | 3,12% | 6.499.050,00 |
| 07.01.2026 | 38,60 | 38,99 | 38,26 | 38,34 | 0,79% | 3.597.601,00 |
| 06.01.2026 | 38,50 | 38,62 | 37,91 | 38,04 | -0,42% | 4.091.529,00 |
| 05.01.2026 | 38,40 | 39,06 | 37,79 | 38,20 | 0,53% | 4.000.960,00 |
| 02.01.2026 | 37,00 | 38,01 | 36,88 | 38,00 | 2,67% | 4.219.541,00 |
| 30.12.2025 | 36,34 | 37,02 | 36,15 | 37,01 | 1,63% | 1.642.128,00 |
| 29.12.2025 | 35,97 | 36,53 | 35,72 | 36,42 | 1,32% | 2.280.958,00 |
| 23.12.2025 | 35,46 | 35,99 | 35,40 | 35,94 | 1,37% | 1.728.776,00 |
| 22.12.2025 | 35,68 | 35,94 | 35,45 | 35,46 | -1,18% | 1.586.191,00 |
| 19.12.2025 | 35,50 | 35,92 | 35,34 | 35,88 | 1,64% | 5.741.760,00 |
| 18.12.2025 | 34,90 | 35,30 | 34,78 | 35,30 | 0,56% | 2.281.961,00 |
| 17.12.2025 | 35,05 | 35,41 | 34,83 | 35,11 | 0,14% | 2.716.018,00 |
| 16.12.2025 | 36,16 | 36,16 | 34,61 | 35,06 | -2,63% | 4.168.588,00 |
| 15.12.2025 | 36,69 | 36,95 | 35,88 | 36,00 | -1,37% | 2.590.925,00 |
| 12.12.2025 | 36,52 | 36,72 | 36,16 | 36,50 | 0,47% | 2.394.762,00 |
| 11.12.2025 | 36,80 | 37,14 | 36,17 | 36,33 | -0,78% | 3.175.724,00 |
| 10.12.2025 | 36,58 | 36,62 | 36,03 | 36,62 | 0,84% | 4.062.204,00 |
| 09.12.2025 | 34,82 | 36,52 | 34,80 | 36,31 | 4,13% | 5.732.064,00 |
| 08.12.2025 | 33,83 | 34,97 | 33,83 | 34,87 | 4,70% | 4.246.670,00 |
| 05.12.2025 | 33,75 | 33,92 | 33,26 | 33,31 | -0,80% | 2.131.845,00 |
| 04.12.2025 | 34,27 | 34,42 | 33,25 | 33,58 | -1,97% | 2.921.265,00 |
| 03.12.2025 | 34,82 | 34,92 | 33,86 | 34,25 | 0,29% | 4.261.319,00 |