BAYER AG NA O.N.
[WKN: BAY001 | ISIN: DE000BAY0017]
Aktienkurse
21,015€ 0,55%
Echtzeit-Aktienkurs BAYER AG NA O.N.
Bid: Ask:

Aktienkurse zur BAYER AG NA O.N. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
17.04.2025 21,00 21,07 20,80 21,05 0,72% 4.088,00
16.04.2025 20,70 20,97 20,53 20,90 0,53% 4.118,00
15.04.2025 20,80 21,01 20,62 20,79 -0,50% 8.150,00
14.04.2025 20,80 20,92 20,50 20,90 2,75% 5.545,00
11.04.2025 20,14 20,34 19,70 20,34 1,57% 8.584,00
10.04.2025 20,93 20,93 19,95 20,02 -0,99% 7.285,00
09.04.2025 20,20 20,90 19,35 20,22 1,15% 22.627,00
08.04.2025 20,40 20,79 19,93 19,99 -0,55% 18.788,00
07.04.2025 19,20 20,62 18,68 20,10 0,00% 38.449,00
04.04.2025 21,18 21,38 19,75 20,10 -6,18% 21.928,00
03.04.2025 20,87 21,84 20,87 21,43 -0,37% 6.365,00
02.04.2025 22,22 22,23 21,29 21,51 -3,33% 8.184,00
01.04.2025 22,01 22,48 21,88 22,25 0,86% 3.704,00
31.03.2025 22,42 22,42 21,86 22,06 -2,13% 4.616,00
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