Bayer AG
[WKN: BAY001 | ISIN: DE000BAY0017]
Aktienkurse
26,345€ -1,84%
Echtzeit-Aktienkurs Bayer AG
Bid: Ask:

Aktienkurse zur Bayer AG Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
11.10.2024 26,70 26,73 26,18 26,35 -1,84% 29.743,00
10.10.2024 27,26 27,34 26,70 26,84 -1,47% 24.649,00
09.10.2024 29,36 29,36 26,85 27,24 -6,87% 25.341,00
08.10.2024 29,53 29,53 29,10 29,25 -1,47% 1.792,00
07.10.2024 29,95 29,95 28,99 29,69 -0,70% 4.906,00
04.10.2024 29,76 29,94 29,74 29,90 0,23% 4.110,00
03.10.2024 30,19 30,20 29,83 29,83 -2,07% 1.781,00
02.10.2024 30,52 30,64 30,19 30,46 0,20% 2.682,00
01.10.2024 30,42 31,01 29,70 30,40 0,35% 14.847,00
30.09.2024 30,26 30,93 30,26 30,29 0,53% 11.725,00
27.09.2024 29,13 30,49 29,13 30,13 3,56% 25.892,00
26.09.2024 28,97 29,40 28,97 29,10 1,18% 6.966,00
25.09.2024 28,90 29,30 28,65 28,76 -0,95% 4.279,00
24.09.2024 28,61 29,07 28,61 29,03 1,56% 2.634,00
23.09.2024 28,62 28,81 28,47 28,59 0,11% 3.036,00
20.09.2024 28,78 29,00 28,56 28,56 -1,40% 5.842,00
19.09.2024 28,01 29,02 28,01 28,96 3,99% 44.166,00
18.09.2024 27,47 28,00 27,42 27,85 1,70% 4.092,00
17.09.2024 26,75 27,53 26,75 27,39 2,37% 9.418,00
16.09.2024 27,20 27,20 26,56 26,75 -0,94% 7.794,00
13.09.2024 26,87 27,21 26,87 27,01 0,61% 2.302,00
12.09.2024 27,39 27,45 26,74 26,84 -1,09% 8.796,00
11.09.2024 27,68 27,76 26,70 27,14 -1,92% 9.698,00
10.09.2024 28,51 28,62 27,67 27,67 -3,64% 5.630,00
09.09.2024 29,10 29,13 28,58 28,71 -0,79% 4.056,00
06.09.2024 29,15 29,85 28,85 28,94 -0,55% 10.162,00
05.09.2024 27,81 29,25 27,77 29,10 4,68% 23.385,00
04.09.2024 27,60 27,89 27,35 27,80 0,22% 3.729,00
03.09.2024 28,18 28,50 27,72 27,74 -1,26% 2.635,00
02.09.2024 28,30 28,30 27,90 28,10 0,64% 5.243,00
30.08.2024 27,80 27,97 27,63 27,92 1,12% 5.796,00
29.08.2024 27,70 28,16 27,59 27,61 -0,04% 4.400,00
28.08.2024 27,49 27,70 27,46 27,62 0,58% 5.073,00
27.08.2024 27,51 27,69 27,46 27,46 -0,22% 2.524,00
26.08.2024 27,83 27,92 27,52 27,52 -1,34% 4.508,00
23.08.2024 27,70 27,99 27,70 27,89 0,65% 2.679,00
22.08.2024 28,11 28,11 27,50 27,71 -1,37% 1.602,00
21.08.2024 28,22 28,26 27,96 28,10 -0,37% 3.638,00
20.08.2024 29,07 29,07 28,20 28,20 -2,86% 3.330,00
19.08.2024 29,29 29,48 29,01 29,03 -0,17% 11.960,00
16.08.2024 27,18 29,66 26,93 29,08 10,63% 82.210,00
15.08.2024 25,93 26,29 25,82 26,29 1,66% 4.203,00
14.08.2024 26,00 26,14 25,73 25,86 -0,62% 3.995,00
13.08.2024 26,02 26,04 25,78 26,02 0,27% 2.317,00
12.08.2024 26,10 26,27 25,85 25,95 0,31% 4.347,00
09.08.2024 26,25 26,39 25,64 25,87 -1,67% 2.748,00
08.08.2024 25,86 26,39 25,85 26,31 0,92% 3.317,00
07.08.2024 25,70 26,28 25,35 26,07 2,10% 5.932,00
06.08.2024 27,17 27,60 25,37 25,53 -4,76% 15.897,00
05.08.2024 27,15 27,42 26,56 26,81 -2,79% 11.963,00
02.08.2024 27,00 27,77 27,00 27,58 1,10% 4.680,00
01.08.2024 27,60 27,60 27,15 27,28 -0,89% 5.688,00
31.07.2024 27,80 28,00 27,51 27,52 -0,04% 6.006,00
30.07.2024 27,44 27,68 27,44 27,53 -0,49% 1.288,00
29.07.2024 27,50 27,72 27,31 27,67 1,00% 22.507,00
26.07.2024 27,25 27,47 27,25 27,39 0,05% 2.736,00
25.07.2024 27,00 27,65 27,00 27,38 2,24% 7.616,00
24.07.2024 26,76 27,08 26,41 26,78 -1,05% 1.127,00
23.07.2024 27,31 27,36 27,06 27,06 -0,55% 1.134,00
22.07.2024 26,39 27,38 26,31 27,21 3,80% 4.762,00
19.07.2024 26,81 26,81 26,22 26,22 -1,30% 4.473,00
18.07.2024 26,64 27,21 26,56 26,56 -0,84% 10.026,00
17.07.2024 26,21 26,83 25,90 26,79 2,53% 4.964,00
16.07.2024 26,35 26,35 25,90 26,13 -0,87% 3.928,00
15.07.2024 26,83 26,83 26,36 26,36 -1,61% 5.492,00
12.07.2024 26,56 27,04 26,56 26,79 0,87% 3.704,00
11.07.2024 26,12 26,87 26,12 26,56 1,96% 7.896,00
10.07.2024 25,44 26,11 25,38 26,05 2,38% 12.614,00
09.07.2024 26,06 26,15 25,40 25,44 -2,47% 7.517,00
08.07.2024 25,97 26,34 25,88 26,09 -0,10% 9.593,00
05.07.2024 26,25 26,57 26,00 26,11 0,00% 3.052,00
04.07.2024 26,15 26,30 26,07 26,11 -0,13% 3.300,00
03.07.2024 26,00 26,30 25,88 26,15 1,14% 7.910,00
02.07.2024 26,11 26,18 25,08 25,85 -1,24% 5.877,00
01.07.2024 26,70 26,93 26,02 26,18 -0,53% 11.346,00
28.06.2024 26,20 26,61 26,16 26,32 0,88% 2.315,00
27.06.2024 25,95 26,15 25,84 26,09 0,15% 3.577,00
26.06.2024 26,37 26,37 25,80 26,05 -0,52% 4.295,00
25.06.2024 26,65 26,77 26,04 26,18 -1,50% 5.288,00
24.06.2024 26,06 26,75 26,01 26,58 1,82% 8.592,00
21.06.2024 25,95 26,11 25,83 26,11 0,35% 6.511,00
20.06.2024 25,93 26,05 25,50 26,02 2,02% 4.028,00
19.06.2024 26,15 26,15 25,50 25,50 -2,65% 4.733,00
18.06.2024 26,35 26,40 26,11 26,20 0,04% 6.133,00
17.06.2024 27,02 27,06 26,00 26,19 -3,16% 11.942,00
14.06.2024 27,36 27,67 27,04 27,04 -0,97% 7.647,00
13.06.2024 27,86 27,86 26,99 27,31 -1,94% 7.586,00
12.06.2024 27,15 28,07 27,15 27,85 2,50% 6.999,00
11.06.2024 27,51 27,51 27,00 27,17 -1,22% 5.559,00
10.06.2024 27,96 27,96 27,45 27,50 -2,46% 5.490,00
07.06.2024 28,34 28,34 27,79 28,20 -0,44% 5.964,00
06.06.2024 28,71 28,71 27,99 28,32 -1,34% 6.990,00
05.06.2024 29,01 29,22 28,42 28,71 1,38% 5.459,00
04.06.2024 28,64 29,17 28,29 28,32 -0,75% 2.687,00
03.06.2024 28,33 28,70 28,10 28,53 0,81% 8.446,00
31.05.2024 28,14 28,30 27,90 28,30 0,86% 2.340,00
30.05.2024 26,90 28,16 26,76 28,06 3,70% 10.996,00
29.05.2024 27,75 27,75 26,93 27,06 -2,78% 2.652,00
28.05.2024 28,40 28,40 27,61 27,84 -1,31% 5.169,00
27.05.2024 27,70 28,35 27,65 28,21 2,08% 3.300,00