38,440€
-1,54%
Echtzeit-Aktienkurs Bayer AG
Bid:
Ask:
Aktienkurse zur Bayer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 38,80 | 39,31 | 38,45 | 38,52 | -1,34% | 3.367,00 |
| 12.03.2026 | 39,50 | 39,58 | 38,88 | 39,04 | -2,46% | 8.436,00 |
| 11.03.2026 | 39,67 | 40,17 | 39,33 | 40,03 | 1,61% | 8.135,00 |
| 10.03.2026 | 38,33 | 39,92 | 38,24 | 39,39 | 3,32% | 22.973,00 |
| 09.03.2026 | 35,48 | 38,20 | 35,30 | 38,13 | 4,88% | 22.457,00 |
| 06.03.2026 | 37,87 | 38,04 | 36,20 | 36,35 | -3,58% | 9.140,00 |
| 05.03.2026 | 37,75 | 38,26 | 36,36 | 37,70 | -0,79% | 16.857,00 |
| 04.03.2026 | 38,40 | 38,59 | 35,47 | 38,00 | 0,41% | 49.565,00 |
| 03.03.2026 | 40,09 | 40,09 | 36,95 | 37,85 | -6,31% | 98.939,00 |
| 02.03.2026 | 40,15 | 41,36 | 40,00 | 40,40 | -3,16% | 27.919,00 |
| 27.02.2026 | 41,75 | 42,14 | 41,30 | 41,72 | -0,30% | 6.401,00 |
| 26.02.2026 | 42,29 | 42,48 | 41,50 | 41,84 | -2,12% | 10.916,00 |
| 25.02.2026 | 42,01 | 42,81 | 41,94 | 42,75 | 1,26% | 7.453,00 |
| 24.02.2026 | 42,61 | 42,76 | 41,80 | 42,22 | -0,67% | 28.240,00 |
| 23.02.2026 | 43,11 | 43,68 | 42,50 | 42,50 | -2,44% | 33.081,00 |
| 20.02.2026 | 45,84 | 45,84 | 43,30 | 43,57 | -4,54% | 50.917,00 |
| 19.02.2026 | 46,50 | 46,75 | 45,41 | 45,64 | 0,74% | 24.833,00 |
| 18.02.2026 | 48,85 | 49,50 | 43,48 | 45,30 | -8,21% | 98.245,00 |
| 17.02.2026 | 45,63 | 49,76 | 45,63 | 49,35 | 7,46% | 26.355,00 |
| 16.02.2026 | 45,81 | 45,93 | 45,64 | 45,93 | 0,05% | 2.955,00 |
| 13.02.2026 | 45,53 | 46,04 | 45,34 | 45,90 | 0,17% | 3.805,00 |
| 12.02.2026 | 46,21 | 46,83 | 45,57 | 45,82 | -0,47% | 6.866,00 |
| 11.02.2026 | 46,04 | 46,11 | 45,50 | 46,04 | -0,17% | 11.326,00 |
| 10.02.2026 | 46,06 | 46,37 | 45,71 | 46,12 | -0,36% | 5.245,00 |
| 09.02.2026 | 46,00 | 46,39 | 45,61 | 46,28 | 1,47% | 14.320,00 |
| 06.02.2026 | 46,57 | 46,57 | 44,82 | 45,61 | -1,28% | 7.518,00 |
| 05.02.2026 | 45,23 | 46,20 | 44,07 | 46,20 | 2,39% | 12.384,00 |
| 04.02.2026 | 45,10 | 45,64 | 45,06 | 45,12 | -0,21% | 3.817,00 |
| 03.02.2026 | 45,08 | 45,63 | 44,85 | 45,22 | 0,48% | 17.478,00 |
| 02.02.2026 | 44,13 | 45,00 | 43,79 | 45,00 | 1,18% | 8.087,00 |
| 30.01.2026 | 43,93 | 44,64 | 43,54 | 44,48 | 0,98% | 8.818,00 |
| 29.01.2026 | 44,93 | 45,09 | 43,70 | 44,05 | -1,74% | 31.942,00 |
| 28.01.2026 | 46,65 | 46,77 | 44,67 | 44,83 | -3,65% | 35.472,00 |
| 27.01.2026 | 46,47 | 46,87 | 45,70 | 46,53 | 0,37% | 13.274,00 |
| 26.01.2026 | 44,65 | 46,65 | 44,51 | 46,36 | 4,04% | 34.121,00 |
| 23.01.2026 | 44,38 | 44,95 | 44,13 | 44,56 | 1,18% | 11.655,00 |
| 22.01.2026 | 43,58 | 44,25 | 42,80 | 44,04 | 1,33% | 29.806,00 |
| 21.01.2026 | 42,82 | 43,93 | 41,97 | 43,46 | 1,26% | 26.356,00 |
| 20.01.2026 | 44,11 | 44,42 | 42,01 | 42,92 | -3,53% | 28.685,00 |
| 19.01.2026 | 43,25 | 44,87 | 42,97 | 44,49 | 1,65% | 89.145,00 |
| 16.01.2026 | 42,29 | 44,00 | 41,34 | 43,77 | 4,44% | 11.899,00 |
| 15.01.2026 | 41,89 | 42,43 | 41,30 | 41,91 | 0,13% | 39.560,00 |
| 14.01.2026 | 38,89 | 41,85 | 38,89 | 41,85 | 7,97% | 68.159,00 |
| 13.01.2026 | 39,65 | 39,81 | 38,76 | 38,76 | -2,44% | 5.626,00 |
| 12.01.2026 | 39,03 | 39,81 | 38,70 | 39,73 | 1,98% | 11.302,00 |
| 09.01.2026 | 39,75 | 39,75 | 38,76 | 38,96 | -1,20% | 9.935,00 |
| 08.01.2026 | 38,20 | 39,97 | 38,14 | 39,44 | 2,76% | 32.944,00 |
| 07.01.2026 | 38,50 | 38,97 | 38,31 | 38,38 | -0,17% | 13.261,00 |
| 06.01.2026 | 38,50 | 38,58 | 38,00 | 38,44 | 0,46% | 11.630,00 |
| 05.01.2026 | 38,40 | 39,02 | 37,86 | 38,27 | 0,70% | 24.049,00 |
| 02.01.2026 | 37,05 | 38,00 | 37,00 | 38,00 | 2,74% | 31.519,00 |
| 30.12.2025 | 36,52 | 37,00 | 36,19 | 36,99 | 1,44% | 6.006,00 |
| 29.12.2025 | 36,00 | 36,60 | 35,73 | 36,46 | 1,66% | 21.879,00 |
| 23.12.2025 | 35,54 | 35,99 | 35,39 | 35,87 | 0,93% | 6.488,00 |
| 22.12.2025 | 36,00 | 36,01 | 35,43 | 35,54 | -0,77% | 14.376,00 |
| 19.12.2025 | 35,14 | 35,90 | 35,14 | 35,81 | 1,34% | 12.758,00 |
| 18.12.2025 | 34,97 | 35,41 | 34,86 | 35,34 | 0,86% | 4.601,00 |
| 17.12.2025 | 35,08 | 35,40 | 34,90 | 35,04 | 0,27% | 4.670,00 |
| 16.12.2025 | 35,88 | 36,07 | 34,78 | 34,94 | -2,36% | 16.725,00 |
| 15.12.2025 | 36,82 | 36,86 | 35,79 | 35,79 | -1,55% | 10.952,00 |
| 12.12.2025 | 36,45 | 36,60 | 36,25 | 36,35 | -0,15% | 10.955,00 |
| 11.12.2025 | 36,53 | 37,07 | 36,00 | 36,41 | -0,93% | 63.923,00 |
| 10.12.2025 | 36,46 | 36,75 | 36,08 | 36,75 | 0,91% | 13.352,00 |
| 09.12.2025 | 34,97 | 36,50 | 34,91 | 36,42 | 4,60% | 31.784,00 |
| 08.12.2025 | 33,70 | 35,00 | 33,70 | 34,82 | 4,35% | 18.850,00 |
| 05.12.2025 | 33,70 | 33,81 | 33,29 | 33,37 | -0,96% | 9.012,00 |
| 04.12.2025 | 34,33 | 34,46 | 33,32 | 33,69 | -1,76% | 6.504,00 |
| 03.12.2025 | 34,52 | 34,82 | 34,00 | 34,30 | 0,32% | 17.905,00 |
| 02.12.2025 | 33,50 | 34,91 | 33,13 | 34,19 | 13,06% | 47.450,00 |
| 01.12.2025 | 30,29 | 30,52 | 30,19 | 30,24 | -1,05% | 4.564,00 |
| 28.11.2025 | 30,68 | 30,68 | 30,40 | 30,56 | 0,61% | 3.921,00 |
| 27.11.2025 | 30,37 | 30,67 | 30,37 | 30,37 | -0,25% | 3.614,00 |
| 26.11.2025 | 30,88 | 31,25 | 30,25 | 30,45 | -0,85% | 12.043,00 |
| 25.11.2025 | 30,50 | 30,97 | 29,70 | 30,71 | 0,67% | 11.935,00 |
| 24.11.2025 | 29,92 | 31,00 | 29,65 | 30,50 | 9,93% | 65.447,00 |
| 21.11.2025 | 26,72 | 27,75 | 26,72 | 27,75 | 3,01% | 1.927,00 |
| 20.11.2025 | 27,37 | 27,37 | 26,76 | 26,94 | -0,24% | 5.637,00 |
| 19.11.2025 | 27,23 | 27,44 | 27,00 | 27,00 | -1,19% | 2.810,00 |
| 18.11.2025 | 27,53 | 27,56 | 27,22 | 27,33 | -1,71% | 6.219,00 |
| 17.11.2025 | 28,41 | 28,41 | 27,80 | 27,80 | -2,01% | 4.163,00 |
| 14.11.2025 | 29,75 | 29,75 | 28,22 | 28,37 | -4,54% | 9.241,00 |
| 13.11.2025 | 29,00 | 29,92 | 29,00 | 29,72 | 2,36% | 19.461,00 |
| 12.11.2025 | 27,50 | 29,24 | 27,50 | 29,04 | 5,85% | 37.608,00 |
| 11.11.2025 | 26,45 | 27,45 | 26,35 | 27,43 | 3,67% | 10.663,00 |
| 10.11.2025 | 26,10 | 26,50 | 26,10 | 26,46 | 1,71% | 2.382,00 |
| 07.11.2025 | 26,39 | 26,59 | 25,80 | 26,02 | -1,44% | 4.922,00 |
| 06.11.2025 | 26,40 | 26,57 | 26,04 | 26,40 | -0,02% | 4.913,00 |
| 05.11.2025 | 26,52 | 26,66 | 26,38 | 26,40 | -0,56% | 2.990,00 |
| 04.11.2025 | 26,09 | 26,67 | 26,00 | 26,55 | 0,04% | 5.522,00 |
| 03.11.2025 | 26,83 | 26,95 | 26,40 | 26,54 | -1,30% | 9.675,00 |
| 31.10.2025 | 26,79 | 27,14 | 26,78 | 26,89 | 0,32% | 1.817,00 |
| 30.10.2025 | 27,44 | 27,44 | 26,40 | 26,81 | -2,49% | 7.564,00 |
| 29.10.2025 | 27,28 | 27,55 | 27,28 | 27,49 | 0,46% | 1.614,00 |
| 28.10.2025 | 27,54 | 27,59 | 27,37 | 27,37 | -0,98% | 2.243,00 |
| 27.10.2025 | 27,99 | 27,99 | 27,43 | 27,64 | -0,16% | 7.917,00 |
| 24.10.2025 | 27,54 | 27,91 | 27,54 | 27,68 | 0,53% | 3.160,00 |
| 23.10.2025 | 27,50 | 27,75 | 27,49 | 27,54 | 0,00% | 2.232,00 |
| 22.10.2025 | 27,27 | 27,61 | 27,17 | 27,54 | 0,92% | 2.543,00 |
| 21.10.2025 | 27,32 | 27,61 | 27,29 | 27,29 | -0,76% | 1.925,00 |
| 20.10.2025 | 27,08 | 27,50 | 26,73 | 27,50 | 1,89% | 5.002,00 |