27,528€
-0,33%
Echtzeit-Aktienkurs BAYER AG NA O.N.
Bid:
Ask:
Aktienkurse zur BAYER AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 27,54 | 27,76 | 27,46 | 27,55 | -0,25% | 9.860,00 |
| 18.09.2025 | 27,42 | 27,91 | 27,30 | 27,62 | 1,04% | 861,00 |
| 17.09.2025 | 27,09 | 27,45 | 26,83 | 27,34 | 1,00% | 3.857,00 |
| 16.09.2025 | 27,62 | 27,62 | 26,91 | 27,07 | -1,71% | 7.587,00 |
| 15.09.2025 | 28,20 | 28,22 | 27,50 | 27,54 | -2,13% | 4.359,00 |
| 12.09.2025 | 28,78 | 28,78 | 28,14 | 28,14 | -2,15% | 1.669,00 |
| 11.09.2025 | 28,11 | 28,96 | 27,97 | 28,75 | 2,71% | 3.596,00 |
| 10.09.2025 | 28,15 | 28,50 | 27,75 | 28,00 | -0,94% | 3.562,00 |
| 09.09.2025 | 28,23 | 28,39 | 27,67 | 28,26 | 0,63% | 1.217,00 |
| 08.09.2025 | 28,15 | 28,54 | 27,83 | 28,08 | 0,24% | 2.677,00 |
| 05.09.2025 | 28,70 | 28,71 | 28,02 | 28,02 | -1,86% | 3.035,00 |
| 04.09.2025 | 27,95 | 28,93 | 27,95 | 28,55 | 2,42% | 5.303,00 |
| 03.09.2025 | 27,53 | 28,12 | 27,53 | 27,87 | 1,92% | 6.079,00 |
| 02.09.2025 | 27,74 | 27,74 | 27,34 | 27,35 | -1,90% | 3.487,00 |
| 01.09.2025 | 28,25 | 28,25 | 27,69 | 27,88 | -1,66% | 6.579,00 |
| 29.08.2025 | 28,08 | 28,35 | 27,69 | 28,35 | 1,32% | 1.229,00 |
| 28.08.2025 | 28,57 | 28,57 | 27,78 | 27,98 | -1,44% | 3.066,00 |
| 27.08.2025 | 28,66 | 28,93 | 28,31 | 28,39 | -0,61% | 2.403,00 |
| 26.08.2025 | 28,13 | 28,66 | 28,11 | 28,56 | 1,56% | 2.722,00 |
| 25.08.2025 | 28,50 | 28,64 | 28,07 | 28,12 | -1,49% | 7.410,00 |
| 22.08.2025 | 27,91 | 28,73 | 27,91 | 28,55 | 2,48% | 5.831,00 |
| 21.08.2025 | 27,86 | 27,86 | 27,86 | 27,86 | -0,27% | 300,00 |
| 20.08.2025 | 27,79 | 28,18 | 27,79 | 27,93 | 0,11% | 6.572,00 |
| 19.08.2025 | 27,60 | 28,19 | 27,54 | 27,90 | 0,70% | 2.824,00 |
| 18.08.2025 | 27,00 | 28,19 | 27,00 | 27,71 | 2,78% | 15.689,00 |
| 15.08.2025 | 26,87 | 27,11 | 26,87 | 26,96 | 1,33% | 5.674,00 |
| 14.08.2025 | 26,88 | 26,88 | 26,36 | 26,60 | -0,69% | 4.349,00 |
| 13.08.2025 | 26,00 | 26,86 | 26,00 | 26,79 | 3,64% | 16.179,00 |
| 12.08.2025 | 25,81 | 25,85 | 25,56 | 25,85 | 0,23% | 2.735,00 |
| 11.08.2025 | 25,84 | 26,08 | 25,67 | 25,79 | 0,33% | 6.639,00 |
| 08.08.2025 | 25,44 | 25,79 | 25,34 | 25,70 | 1,24% | 8.403,00 |
| 07.08.2025 | 25,15 | 25,88 | 25,00 | 25,39 | 1,05% | 13.630,00 |
| 06.08.2025 | 28,02 | 28,02 | 24,89 | 25,12 | -9,46% | 22.724,00 |
| 05.08.2025 | 27,40 | 27,76 | 27,29 | 27,75 | 1,26% | 26.708,00 |
| 04.08.2025 | 28,36 | 28,52 | 27,40 | 27,40 | -3,03% | 11.656,00 |
| 01.08.2025 | 27,90 | 28,84 | 27,61 | 28,26 | 4,09% | 14.822,00 |
| 31.07.2025 | 28,14 | 28,14 | 27,00 | 27,15 | -3,48% | 11.181,00 |
| 30.07.2025 | 28,57 | 28,57 | 28,10 | 28,13 | -1,14% | 2.747,00 |
| 29.07.2025 | 28,95 | 29,02 | 28,10 | 28,45 | -1,44% | 10.182,00 |
| 28.07.2025 | 29,55 | 29,65 | 28,80 | 28,87 | -1,06% | 23.852,00 |
| 25.07.2025 | 29,06 | 29,30 | 28,85 | 29,18 | 0,48% | 1.778,00 |
| 24.07.2025 | 28,75 | 29,58 | 28,72 | 29,04 | 1,01% | 37.813,00 |
| 23.07.2025 | 28,02 | 28,75 | 28,02 | 28,75 | 2,66% | 9.284,00 |
| 22.07.2025 | 27,37 | 28,00 | 27,36 | 28,00 | 1,80% | 5.622,00 |
| 21.07.2025 | 27,42 | 27,99 | 27,42 | 27,51 | -0,65% | 3.478,00 |
| 18.07.2025 | 28,00 | 28,11 | 27,69 | 27,69 | -0,43% | 9.856,00 |
| 17.07.2025 | 27,66 | 27,99 | 27,54 | 27,81 | 0,29% | 7.307,00 |
| 16.07.2025 | 27,16 | 27,73 | 27,16 | 27,73 | 1,22% | 4.693,00 |
| 15.07.2025 | 27,72 | 27,76 | 27,39 | 27,39 | -1,12% | 2.616,00 |
| 14.07.2025 | 26,80 | 27,70 | 26,80 | 27,70 | 1,17% | 16.057,00 |
| 11.07.2025 | 27,63 | 27,75 | 27,25 | 27,38 | -1,03% | 5.115,00 |
| 10.07.2025 | 27,51 | 27,77 | 27,41 | 27,67 | 1,17% | 7.116,00 |
| 09.07.2025 | 26,89 | 27,52 | 26,89 | 27,35 | 1,26% | 32.514,00 |
| 08.07.2025 | 26,07 | 27,28 | 26,07 | 27,01 | 3,77% | 12.243,00 |
| 07.07.2025 | 26,17 | 26,22 | 25,98 | 26,03 | -0,08% | 3.336,00 |
| 04.07.2025 | 26,00 | 26,17 | 25,88 | 26,05 | 0,35% | 4.221,00 |
| 03.07.2025 | 26,40 | 26,78 | 25,96 | 25,96 | -1,70% | 6.169,00 |
| 02.07.2025 | 26,64 | 26,64 | 26,14 | 26,41 | -0,25% | 10.421,00 |
| 01.07.2025 | 25,80 | 26,55 | 25,70 | 26,47 | 3,40% | 9.181,00 |
| 30.06.2025 | 27,02 | 27,29 | 25,26 | 25,60 | -4,76% | 17.103,00 |
| 27.06.2025 | 26,38 | 27,00 | 26,38 | 26,88 | 2,42% | 3.892,00 |
| 26.06.2025 | 26,31 | 26,59 | 26,20 | 26,25 | -0,02% | 3.578,00 |
| 25.06.2025 | 26,50 | 26,70 | 26,20 | 26,25 | -0,89% | 2.036,00 |
| 24.06.2025 | 26,90 | 26,92 | 26,46 | 26,49 | 0,06% | 2.492,00 |
| 23.06.2025 | 26,35 | 26,47 | 26,05 | 26,47 | -0,58% | 5.521,00 |
| 20.06.2025 | 27,00 | 27,25 | 26,50 | 26,63 | -0,30% | 9.401,00 |
| 19.06.2025 | 26,94 | 27,11 | 26,56 | 26,71 | -1,17% | 3.646,00 |
| 18.06.2025 | 26,95 | 27,29 | 26,90 | 27,02 | 1,20% | 5.571,00 |
| 17.06.2025 | 27,18 | 27,60 | 26,70 | 26,70 | -2,45% | 8.947,00 |
| 16.06.2025 | 27,32 | 27,73 | 27,32 | 27,37 | 0,44% | 5.610,00 |
| 13.06.2025 | 27,30 | 27,49 | 27,10 | 27,25 | -2,36% | 13.482,00 |
| 12.06.2025 | 27,77 | 27,91 | 27,43 | 27,91 | 0,45% | 16.586,00 |
| 11.06.2025 | 27,23 | 27,85 | 27,23 | 27,79 | 4,26% | 35.195,00 |
| 10.06.2025 | 26,70 | 26,84 | 26,20 | 26,65 | 0,17% | 10.056,00 |
| 09.06.2025 | 26,60 | 26,65 | 26,50 | 26,61 | 0,99% | 4.521,00 |
| 06.06.2025 | 26,66 | 26,70 | 26,20 | 26,35 | -0,15% | 35.366,00 |
| 05.06.2025 | 26,07 | 26,71 | 25,94 | 26,39 | 3,90% | 40.328,00 |
| 04.06.2025 | 24,99 | 25,41 | 24,99 | 25,40 | 1,26% | 10.691,00 |
| 03.06.2025 | 25,04 | 25,24 | 24,74 | 25,08 | -0,38% | 12.370,00 |
| 02.06.2025 | 24,60 | 25,18 | 24,60 | 25,18 | 1,61% | 21.781,00 |
| 30.05.2025 | 24,82 | 24,89 | 24,50 | 24,78 | 0,36% | 7.354,00 |
| 29.05.2025 | 24,86 | 25,19 | 24,60 | 24,69 | -0,08% | 6.670,00 |
| 28.05.2025 | 24,89 | 24,90 | 24,50 | 24,71 | -1,18% | 4.009,00 |
| 27.05.2025 | 24,59 | 25,10 | 24,44 | 25,00 | 1,44% | 9.178,00 |
| 26.05.2025 | 24,85 | 25,01 | 24,38 | 24,65 | 0,86% | 4.064,00 |
| 23.05.2025 | 24,30 | 25,04 | 24,10 | 24,44 | 0,33% | 19.163,00 |
| 22.05.2025 | 23,51 | 24,50 | 23,47 | 24,36 | 3,11% | 5.433,00 |
| 21.05.2025 | 23,33 | 24,00 | 23,27 | 23,62 | 1,18% | 12.675,00 |
| 20.05.2025 | 22,97 | 23,42 | 22,90 | 23,35 | 1,83% | 9.664,00 |
| 19.05.2025 | 22,85 | 23,00 | 22,68 | 22,93 | 0,07% | 14.161,00 |
| 16.05.2025 | 23,15 | 23,59 | 22,83 | 22,91 | 0,02% | 22.790,00 |
| 15.05.2025 | 22,17 | 22,91 | 22,16 | 22,91 | 2,71% | 12.370,00 |
| 14.05.2025 | 24,63 | 24,71 | 22,16 | 22,30 | -10,21% | 35.956,00 |
| 13.05.2025 | 24,40 | 26,86 | 24,40 | 24,84 | 3,89% | 78.931,00 |
| 12.05.2025 | 23,95 | 24,32 | 23,78 | 23,91 | -0,99% | 5.597,00 |
| 09.05.2025 | 23,40 | 24,21 | 23,40 | 24,15 | 2,85% | 10.882,00 |
| 08.05.2025 | 23,51 | 23,51 | 22,97 | 23,48 | 0,04% | 10.916,00 |
| 07.05.2025 | 23,93 | 23,93 | 23,41 | 23,47 | -1,82% | 7.931,00 |
| 06.05.2025 | 24,22 | 24,22 | 23,65 | 23,90 | -1,12% | 43.288,00 |
| 05.05.2025 | 24,00 | 24,34 | 23,86 | 24,17 | 1,15% | 10.016,00 |