22,550€
-0,02%
Echtzeit-Aktienkurs Bayer AG
Bid:
Ask:
Aktienkurse zur Bayer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 22,53 | 22,99 | 22,46 | 22,54 | -0,09% | 5.714,00 |
| 27.03.2025 | 22,70 | 22,79 | 22,34 | 22,56 | -1,93% | 7.371,00 |
| 26.03.2025 | 23,57 | 23,62 | 22,60 | 23,00 | -2,44% | 11.315,00 |
| 25.03.2025 | 22,32 | 23,61 | 22,28 | 23,58 | 5,06% | 8.966,00 |
| 24.03.2025 | 23,01 | 23,05 | 22,00 | 22,44 | -6,62% | 24.154,00 |
| 21.03.2025 | 24,00 | 24,11 | 23,75 | 24,03 | 0,56% | 4.125,00 |
| 20.03.2025 | 24,39 | 24,62 | 23,90 | 23,90 | -1,69% | 8.380,00 |
| 19.03.2025 | 24,79 | 24,90 | 24,12 | 24,31 | -2,17% | 5.922,00 |
| 18.03.2025 | 23,87 | 24,96 | 23,85 | 24,85 | 3,72% | 33.620,00 |
| 17.03.2025 | 23,42 | 23,96 | 23,28 | 23,96 | 2,31% | 16.000,00 |
| 14.03.2025 | 23,35 | 23,66 | 23,01 | 23,42 | 2,45% | 2.368,00 |
| 13.03.2025 | 22,91 | 23,00 | 22,60 | 22,86 | -0,22% | 5.104,00 |
| 12.03.2025 | 23,79 | 23,91 | 22,91 | 22,91 | -3,58% | 18.104,00 |
| 11.03.2025 | 23,58 | 24,60 | 23,58 | 23,76 | 1,52% | 9.989,00 |
| 10.03.2025 | 23,16 | 23,88 | 23,15 | 23,40 | 1,54% | 12.895,00 |
| 07.03.2025 | 24,80 | 25,02 | 22,49 | 23,05 | -6,72% | 26.985,00 |
| 06.03.2025 | 24,45 | 25,41 | 24,00 | 24,71 | 1,21% | 17.576,00 |
| 05.03.2025 | 23,90 | 25,22 | 22,30 | 24,41 | 3,24% | 56.335,00 |
| 04.03.2025 | 23,81 | 24,04 | 23,65 | 23,65 | -0,67% | 8.971,00 |
| 03.03.2025 | 22,74 | 24,10 | 22,57 | 23,81 | 5,45% | 30.817,00 |
| 28.02.2025 | 22,51 | 22,75 | 22,21 | 22,58 | -0,13% | 10.634,00 |
| 27.02.2025 | 23,00 | 23,00 | 22,53 | 22,61 | -1,50% | 7.857,00 |
| 26.02.2025 | 22,92 | 23,15 | 22,58 | 22,95 | 0,68% | 13.990,00 |
| 25.02.2025 | 22,29 | 22,88 | 22,29 | 22,80 | 2,52% | 12.845,00 |
| 24.02.2025 | 22,15 | 22,54 | 22,15 | 22,24 | 0,77% | 16.521,00 |
| 21.02.2025 | 21,64 | 22,17 | 21,64 | 22,07 | 1,42% | 57.214,00 |
| 20.02.2025 | 21,27 | 21,96 | 21,27 | 21,76 | 2,16% | 15.961,00 |
| 19.02.2025 | 21,70 | 21,75 | 21,13 | 21,30 | -1,50% | 7.963,00 |
| 18.02.2025 | 21,40 | 21,75 | 21,15 | 21,62 | 1,22% | 7.297,00 |
| 17.02.2025 | 21,30 | 21,48 | 21,18 | 21,36 | -0,26% | 6.757,00 |
| 14.02.2025 | 21,60 | 21,65 | 21,35 | 21,42 | -1,13% | 7.525,00 |
| 13.02.2025 | 21,05 | 21,83 | 21,05 | 21,66 | 2,82% | 16.201,00 |
| 12.02.2025 | 20,80 | 21,23 | 20,72 | 21,07 | 1,49% | 11.690,00 |
| 11.02.2025 | 21,08 | 21,08 | 20,47 | 20,76 | -1,19% | 10.589,00 |
| 10.02.2025 | 21,02 | 21,12 | 20,90 | 21,01 | 0,29% | 2.895,00 |
| 07.02.2025 | 21,22 | 21,26 | 20,82 | 20,95 | -1,18% | 13.253,00 |
| 06.02.2025 | 21,07 | 21,38 | 21,05 | 21,20 | 0,74% | 3.386,00 |
| 05.02.2025 | 21,10 | 21,10 | 20,84 | 21,04 | -0,82% | 4.825,00 |
| 04.02.2025 | 21,04 | 21,27 | 21,02 | 21,22 | 1,02% | 10.692,00 |
| 03.02.2025 | 21,19 | 21,21 | 20,75 | 21,00 | -2,51% | 10.074,00 |
| 31.01.2025 | 21,90 | 21,94 | 21,54 | 21,54 | -1,40% | 11.263,00 |
| 30.01.2025 | 21,64 | 21,90 | 21,40 | 21,85 | 1,63% | 15.400,00 |
| 29.01.2025 | 21,51 | 21,76 | 21,35 | 21,50 | -0,28% | 3.285,00 |
| 28.01.2025 | 21,65 | 21,79 | 21,35 | 21,56 | 0,00% | 23.576,00 |
| 27.01.2025 | 20,94 | 21,58 | 20,65 | 21,56 | 2,94% | 14.152,00 |
| 24.01.2025 | 21,11 | 21,41 | 20,80 | 20,94 | -0,64% | 12.630,00 |
| 23.01.2025 | 20,99 | 21,20 | 20,94 | 21,08 | 0,45% | 9.472,00 |
| 22.01.2025 | 21,42 | 21,65 | 20,85 | 20,98 | -2,37% | 7.800,00 |
| 21.01.2025 | 21,35 | 21,50 | 21,10 | 21,49 | 0,89% | 5.493,00 |
| 20.01.2025 | 21,13 | 21,45 | 21,00 | 21,30 | 0,24% | 23.980,00 |
| 17.01.2025 | 20,84 | 21,35 | 20,84 | 21,25 | 2,31% | 19.701,00 |
| 16.01.2025 | 20,84 | 20,88 | 20,60 | 20,77 | -0,17% | 14.516,00 |
| 15.01.2025 | 19,65 | 20,94 | 19,65 | 20,81 | 6,08% | 15.736,00 |
| 14.01.2025 | 20,13 | 20,55 | 19,50 | 19,61 | -2,65% | 14.656,00 |
| 13.01.2025 | 20,05 | 20,34 | 19,98 | 20,15 | 0,30% | 15.613,00 |
| 10.01.2025 | 19,75 | 20,42 | 19,60 | 20,09 | 0,80% | 11.980,00 |
| 09.01.2025 | 19,70 | 20,01 | 19,62 | 19,93 | 0,57% | 5.741,00 |
| 08.01.2025 | 19,78 | 20,00 | 19,36 | 19,81 | -0,93% | 74.562,00 |
| 07.01.2025 | 19,80 | 20,00 | 19,50 | 20,00 | 1,52% | 13.229,00 |
| 06.01.2025 | 19,18 | 19,83 | 19,11 | 19,70 | 3,44% | 16.741,00 |
| 03.01.2025 | 19,40 | 19,44 | 18,94 | 19,04 | -1,33% | 8.975,00 |
| 02.01.2025 | 19,30 | 19,47 | 18,98 | 19,30 | -0,12% | 18.052,00 |
| 30.12.2024 | 19,20 | 19,35 | 19,02 | 19,32 | 0,45% | 8.277,00 |
| 27.12.2024 | 18,85 | 19,31 | 18,85 | 19,24 | 1,96% | 15.945,00 |
| 23.12.2024 | 19,00 | 19,00 | 18,65 | 18,87 | -0,74% | 18.884,00 |
| 20.12.2024 | 18,92 | 19,01 | 18,60 | 19,01 | 0,83% | 14.805,00 |
| 19.12.2024 | 19,00 | 19,12 | 18,80 | 18,85 | -0,78% | 15.023,00 |
| 18.12.2024 | 19,30 | 19,30 | 18,92 | 19,00 | -1,46% | 8.560,00 |
| 17.12.2024 | 19,35 | 19,43 | 19,17 | 19,28 | -1,05% | 11.552,00 |
| 16.12.2024 | 19,85 | 19,85 | 19,28 | 19,49 | -1,43% | 12.734,00 |
| 13.12.2024 | 20,20 | 20,20 | 19,66 | 19,77 | -1,68% | 12.889,00 |
| 12.12.2024 | 20,02 | 20,14 | 19,97 | 20,11 | 0,55% | 31.731,00 |
| 11.12.2024 | 20,39 | 20,39 | 19,92 | 20,00 | -1,25% | 18.766,00 |
| 10.12.2024 | 20,29 | 20,53 | 20,20 | 20,25 | -0,27% | 18.540,00 |
| 09.12.2024 | 20,45 | 20,69 | 20,00 | 20,31 | 0,79% | 48.531,00 |
| 06.12.2024 | 19,58 | 20,30 | 19,42 | 20,15 | 3,37% | 19.290,00 |
| 05.12.2024 | 19,21 | 19,53 | 19,20 | 19,49 | 1,24% | 21.491,00 |
| 04.12.2024 | 19,25 | 19,34 | 19,08 | 19,25 | 0,35% | 48.324,00 |
| 03.12.2024 | 19,27 | 19,50 | 19,15 | 19,18 | -0,49% | 30.516,00 |
| 02.12.2024 | 19,45 | 19,46 | 18,98 | 19,28 | -0,74% | 39.673,00 |
| 29.11.2024 | 19,25 | 19,43 | 19,20 | 19,42 | 0,29% | 8.210,00 |
| 28.11.2024 | 19,18 | 19,42 | 19,15 | 19,36 | 1,12% | 14.810,00 |
| 27.11.2024 | 18,93 | 19,22 | 18,50 | 19,15 | 1,02% | 16.287,00 |
| 26.11.2024 | 19,87 | 19,88 | 18,90 | 18,96 | -5,12% | 36.818,00 |
| 25.11.2024 | 19,90 | 20,09 | 19,70 | 19,98 | 0,94% | 16.109,00 |
| 22.11.2024 | 19,60 | 20,00 | 19,30 | 19,79 | 1,07% | 19.725,00 |
| 21.11.2024 | 19,62 | 19,91 | 19,02 | 19,58 | -0,26% | 21.747,00 |
| 20.11.2024 | 20,35 | 20,35 | 19,56 | 19,63 | -2,73% | 21.039,00 |
| 19.11.2024 | 20,25 | 20,53 | 19,95 | 20,19 | 0,40% | 18.829,00 |
| 18.11.2024 | 20,60 | 20,84 | 19,80 | 20,11 | -0,89% | 29.739,00 |
| 15.11.2024 | 20,48 | 20,52 | 20,08 | 20,29 | -1,12% | 15.395,00 |
| 14.11.2024 | 20,16 | 20,74 | 19,40 | 20,52 | 1,53% | 43.910,00 |
| 13.11.2024 | 21,09 | 21,20 | 20,05 | 20,21 | -4,22% | 52.859,00 |
| 12.11.2024 | 24,31 | 24,31 | 20,64 | 21,10 | -14,06% | 140.654,00 |
| 11.11.2024 | 24,15 | 24,62 | 24,15 | 24,55 | 1,95% | 16.159,00 |
| 08.11.2024 | 24,37 | 24,37 | 23,97 | 24,08 | -2,01% | 14.018,00 |
| 07.11.2024 | 23,98 | 24,69 | 23,98 | 24,57 | 2,78% | 16.689,00 |
| 06.11.2024 | 24,96 | 25,20 | 23,77 | 23,91 | -3,18% | 16.682,00 |
| 05.11.2024 | 25,01 | 25,03 | 24,47 | 24,69 | -0,78% | 24.041,00 |
| 04.11.2024 | 24,94 | 25,37 | 24,80 | 24,89 | -0,84% | 9.354,00 |