Bayer AG
[WKN: BAY001 | ISIN: DE000BAY0017]
Aktienkurse
28,420€
Echtzeit-Aktienkurs Bayer AG
Bid: Ask:

Aktienkurse zur Bayer AG Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 28,53 28,63 28,18 28,43 0,04% 3.853.603,00
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
25.01.2024 32,58 32,83 32,41 32,63 0,00% 2.215.805,00
24.01.2024 32,50 32,86 32,50 32,63 0,32% 2.447.384,00
23.01.2024 33,03 33,08 32,44 32,52 -1,02% 3.183.477,00
22.01.2024 32,51 33,14 32,51 32,86 1,44% 2.247.065,00
19.01.2024 32,58 32,69 32,23 32,39 -0,40% 3.283.379,00
18.01.2024 33,06 33,35 32,03 32,52 -2,06% 6.886.367,00
17.01.2024 33,01 33,47 32,74 33,21 -0,97% 2.696.571,00
16.01.2024 33,48 33,65 33,05 33,53 -0,06% 2.528.088,00
15.01.2024 34,43 34,49 33,48 33,55 -2,04% 3.233.948,00
12.01.2024 33,92 34,50 33,82 34,25 1,36% 2.796.163,00
11.01.2024 35,05 35,10 33,79 33,79 -2,79% 3.542.989,00
10.01.2024 34,95 35,21 34,72 34,76 -2,35% 4.112.352,00
09.01.2024 35,20 35,77 35,20 35,60 1,01% 3.333.644,00
08.01.2024 35,90 36,09 34,91 35,24 0,06% 4.787.454,00
05.01.2024 35,11 35,29 34,68 35,22 -0,04% 3.276.552,00
04.01.2024 34,52 35,44 34,52 35,24 2,41% 4.047.854,00
03.01.2024 34,49 34,78 34,10 34,41 0,23% 4.276.838,00
02.01.2024 33,80 34,45 33,72 34,33 2,07% 3.809.729,00
29.12.2023 33,52 33,85 33,33 33,63 0,42% 2.153.339,00
28.12.2023 33,75 33,82 33,42 33,49 0,07% 3.022.343,00
27.12.2023 33,00 33,67 32,99 33,47 2,32% 4.058.362,00
22.12.2023 32,51 32,89 32,48 32,71 0,28% 3.189.514,00
21.12.2023 32,42 32,76 32,42 32,62 0,18% 3.152.744,00
20.12.2023 32,41 32,80 32,22 32,56 1,12% 4.356.286,00
19.12.2023 31,49 32,43 31,35 32,20 0,26% 4.354.810,00
18.12.2023 32,05 32,36 31,82 32,11 0,02% 3.880.885,00
15.12.2023 32,11 32,39 31,79 32,11 0,66% 8.388.665,00
14.12.2023 31,48 32,16 31,45 31,90 2,69% 5.735.505,00
13.12.2023 31,08 31,36 30,81 31,06 -0,89% 3.597.327,00
12.12.2023 31,54 31,59 31,15 31,34 -0,48% 2.829.674,00
11.12.2023 31,92 31,95 31,40 31,49 -1,27% 3.958.199,00
08.12.2023 31,76 31,95 31,51 31,90 0,20% 4.260.300,00
07.12.2023 32,36 32,37 31,70 31,83 -1,73% 3.601.449,00
06.12.2023 31,80 32,57 31,64 32,39 2,16% 5.146.308,00
05.12.2023 30,72 31,80 30,45 31,71 2,85% 4.058.062,00
04.12.2023 31,00 31,41 30,71 30,83 -0,92% 3.805.359,00
01.12.2023 31,56 31,65 30,83 31,11 -0,80% 4.898.592,00
30.11.2023 30,88 31,52 30,35 31,36 2,25% 6.045.158,00
29.11.2023 30,34 31,04 30,22 30,67 0,38% 4.747.728,00
28.11.2023 31,31 31,52 30,44 30,56 -3,49% 7.371.246,00
27.11.2023 32,46 32,61 31,54 31,66 -3,02% 5.741.503,00
24.11.2023 32,95 33,15 32,47 32,65 -0,93% 4.357.645,00
23.11.2023 32,90 33,16 32,24 32,95 0,41% 3.970.166,00
22.11.2023 33,76 34,10 32,65 32,82 -3,44% 9.749.377,00
21.11.2023 34,00 34,65 33,72 33,99 -0,06% 11.142.832,00
20.11.2023 37,90 37,94 32,60 34,01 -17,96% 37.388.007,00
17.11.2023 40,73 41,59 40,67 41,45 2,09% 2.786.985,00
16.11.2023 40,75 40,89 40,35 40,60 -1,19% 2.669.872,00
15.11.2023 40,74 41,12 40,52 41,09 1,11% 2.768.446,00
14.11.2023 40,10 40,92 39,56 40,64 0,97% 3.409.922,00
13.11.2023 40,29 40,50 39,82 40,25 0,24% 3.111.047,00
10.11.2023 41,64 41,78 40,08 40,16 -3,95% 4.221.665,00
09.11.2023 41,32 42,16 41,32 41,81 0,91% 3.221.061,00
08.11.2023 42,50 42,58 40,15 41,43 -0,80% 6.516.971,00
07.11.2023 41,82 41,93 41,51 41,77 -0,70% 1.698.581,00