27,388€
-1,87%
Echtzeit-Aktienkurs Bayer AG
Bid:
Ask:
Aktienkurse zur Bayer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.05.2025 | 23,70 | 24,33 | 23,55 | 23,90 | 3,89% | 8.867,00 |
| 30.04.2025 | 23,16 | 23,66 | 23,00 | 23,00 | -0,63% | 8.970,00 |
| 29.04.2025 | 23,05 | 23,26 | 22,97 | 23,15 | 1,16% | 4.858,00 |
| 28.04.2025 | 22,93 | 22,96 | 22,66 | 22,88 | -1,59% | 30.782,00 |
| 25.04.2025 | 22,63 | 23,25 | 22,48 | 23,25 | 3,79% | 5.553,00 |
| 24.04.2025 | 22,08 | 22,48 | 22,08 | 22,40 | 1,24% | 6.572,00 |
| 23.04.2025 | 21,87 | 22,19 | 21,74 | 22,13 | 2,74% | 9.353,00 |
| 22.04.2025 | 20,99 | 21,58 | 20,99 | 21,54 | 2,30% | 3.961,00 |
| 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 | -2,12% | 18.104,00 |
| 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 |