29,640€
4,99%
Echtzeit-Aktienkurs BAYER AG NA O.N.
Bid:
Ask:
Aktienkurse zur BAYER AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 28,52 | 29,64 | 28,40 | 29,64 | 4,99% | 4.547.841,00 |
| 30.09.2025 | 27,70 | 28,28 | 27,58 | 28,23 | 1,86% | 2.685.639,00 |
| 29.09.2025 | 27,53 | 27,75 | 27,27 | 27,72 | 1,71% | 1.504.900,00 |
| 26.09.2025 | 26,90 | 27,38 | 26,57 | 27,25 | 0,02% | 1.554.241,00 |
| 25.09.2025 | 27,42 | 27,66 | 27,18 | 27,25 | -1,32% | 1.609.192,00 |
| 24.09.2025 | 27,49 | 27,77 | 27,23 | 27,61 | 0,36% | 1.722.170,00 |
| 23.09.2025 | 27,43 | 27,57 | 26,94 | 27,51 | 0,18% | 1.720.747,00 |
| 22.09.2025 | 27,46 | 27,69 | 27,20 | 27,46 | -0,15% | 1.461.004,00 |
| 19.09.2025 | 27,61 | 27,90 | 27,48 | 27,50 | -0,18% | 3.899.862,00 |
| 18.09.2025 | 27,30 | 28,04 | 27,22 | 27,55 | 0,62% | 1.798.157,00 |
| 17.09.2025 | 27,00 | 27,44 | 26,78 | 27,38 | 1,63% | 2.209.814,00 |
| 16.09.2025 | 27,42 | 27,47 | 26,87 | 26,94 | -2,04% | 2.692.770,00 |
| 15.09.2025 | 28,18 | 28,24 | 27,44 | 27,50 | -2,03% | 2.369.074,00 |
| 12.09.2025 | 28,67 | 28,80 | 28,07 | 28,07 | -2,20% | 1.866.643,00 |
| 11.09.2025 | 28,13 | 28,95 | 28,13 | 28,70 | 3,11% | 2.045.452,00 |
| 10.09.2025 | 28,13 | 28,27 | 27,67 | 27,84 | 0,45% | 912.549,00 |
| 09.09.2025 | 28,30 | 28,39 | 27,71 | 27,71 | -0,52% | 369.428,00 |
| 08.09.2025 | 28,38 | 28,55 | 27,86 | 27,86 | -1,07% | 468.686,00 |
| 05.09.2025 | 28,78 | 28,78 | 28,13 | 28,16 | -1,47% | 1.722.252,00 |
| 04.09.2025 | 28,11 | 28,97 | 28,07 | 28,58 | 1,93% | 2.399.648,00 |
| 03.09.2025 | 27,58 | 28,20 | 27,53 | 28,04 | 2,19% | 2.834.700,00 |
| 02.09.2025 | 27,77 | 27,85 | 27,26 | 27,44 | -1,53% | 1.849.640,00 |
| 01.09.2025 | 28,12 | 28,12 | 27,64 | 27,86 | -0,71% | 1.148.791,00 |
| 29.08.2025 | 27,94 | 28,36 | 27,62 | 28,06 | 0,48% | 2.744.824,00 |
| 28.08.2025 | 28,63 | 28,75 | 27,92 | 27,93 | -1,72% | 1.743.936,00 |
| 27.08.2025 | 28,71 | 28,99 | 28,39 | 28,42 | -0,61% | 1.503.581,00 |
| 26.08.2025 | 28,17 | 28,79 | 28,04 | 28,59 | 1,73% | 2.829.971,00 |
| 25.08.2025 | 28,53 | 28,55 | 27,87 | 28,11 | -1,58% | 1.715.704,00 |
| 22.08.2025 | 28,04 | 28,81 | 28,04 | 28,56 | 1,69% | 2.004.891,00 |
| 21.08.2025 | 27,80 | 28,10 | 27,69 | 28,08 | 0,45% | 993.082,00 |
| 20.08.2025 | 27,92 | 28,22 | 27,77 | 27,96 | -0,48% | 1.777.592,00 |
| 19.08.2025 | 27,72 | 28,13 | 27,59 | 28,09 | 1,52% | 2.120.106,00 |
| 18.08.2025 | 27,16 | 28,23 | 27,02 | 27,67 | 2,31% | 3.535.763,00 |
| 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 |