26,290€
0,79%
Echtzeit-Aktienkurs Bayer AG
Bid:
Ask:
Aktienkurse zur Bayer AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.04.2024 | 26,08 | 26,42 | 25,61 | 26,34 | 0,96% | 7.113,00 |
18.04.2024 | 26,36 | 26,36 | 26,00 | 26,09 | -0,99% | 8.299,00 |
17.04.2024 | 26,00 | 26,39 | 25,95 | 26,35 | 0,19% | 5.660,00 |
16.04.2024 | 26,28 | 26,32 | 26,00 | 26,30 | -0,32% | 10.452,00 |
15.04.2024 | 27,00 | 27,05 | 26,18 | 26,38 | -2,35% | 20.812,00 |
12.04.2024 | 27,30 | 27,78 | 26,95 | 27,02 | 0,24% | 8.579,00 |
11.04.2024 | 27,30 | 27,82 | 26,95 | 26,95 | -2,51% | 5.761,00 |
10.04.2024 | 27,55 | 28,21 | 27,35 | 27,65 | 0,42% | 6.920,00 |
09.04.2024 | 27,50 | 28,30 | 27,20 | 27,53 | 0,57% | 3.946,00 |
08.04.2024 | 27,81 | 27,95 | 26,92 | 27,38 | -2,23% | 10.255,00 |
05.04.2024 | 28,34 | 28,34 | 27,41 | 28,00 | -1,84% | 10.971,00 |
04.04.2024 | 28,90 | 28,90 | 28,48 | 28,53 | -1,21% | 41.674,00 |
03.04.2024 | 28,10 | 28,88 | 28,00 | 28,88 | 2,78% | 8.172,00 |
02.04.2024 | 28,52 | 28,63 | 27,82 | 28,10 | -1,28% | 13.021,00 |
28.03.2024 | 28,70 | 28,70 | 28,23 | 28,46 | -0,33% | 11.256,00 |
27.03.2024 | 27,40 | 28,74 | 27,16 | 28,56 | 5,35% | 13.230,00 |
26.03.2024 | 27,00 | 27,40 | 26,58 | 27,11 | 1,06% | 9.926,00 |
25.03.2024 | 26,75 | 27,09 | 26,69 | 26,82 | 0,19% | 40.392,00 |
22.03.2024 | 26,51 | 26,99 | 26,32 | 26,77 | 0,87% | 15.456,00 |
21.03.2024 | 26,50 | 26,61 | 26,35 | 26,54 | 0,91% | 13.893,00 |
20.03.2024 | 25,86 | 26,30 | 25,75 | 26,30 | 1,68% | 18.108,00 |
19.03.2024 | 26,11 | 26,41 | 25,73 | 25,87 | -1,28% | 23.585,00 |
18.03.2024 | 26,12 | 26,36 | 26,10 | 26,20 | 0,25% | 15.520,00 |
15.03.2024 | 26,00 | 26,32 | 25,77 | 26,14 | 0,73% | 9.234,00 |
14.03.2024 | 26,32 | 26,43 | 25,95 | 25,95 | -1,76% | 5.086,00 |
13.03.2024 | 26,40 | 27,00 | 26,10 | 26,41 | -0,36% | 11.824,00 |
12.03.2024 | 26,90 | 26,94 | 26,20 | 26,51 | -1,16% | 12.487,00 |
11.03.2024 | 26,31 | 26,82 | 25,77 | 26,82 | 2,17% | 39.947,00 |
08.03.2024 | 26,37 | 26,70 | 25,96 | 26,25 | -0,15% | 20.503,00 |
07.03.2024 | 26,59 | 26,62 | 24,98 | 26,29 | -0,83% | 38.476,00 |
06.03.2024 | 26,38 | 26,91 | 25,69 | 26,51 | 1,94% | 35.813,00 |
05.03.2024 | 28,30 | 28,31 | 25,90 | 26,00 | -7,65% | 45.050,00 |
04.03.2024 | 28,80 | 28,80 | 28,00 | 28,16 | -1,21% | 29.912,00 |
01.03.2024 | 28,10 | 28,66 | 27,47 | 28,50 | 1,26% | 24.006,00 |
29.02.2024 | 28,40 | 28,60 | 28,00 | 28,15 | -1,66% | 10.038,00 |
28.02.2024 | 29,12 | 29,30 | 28,56 | 28,62 | -1,95% | 9.181,00 |
27.02.2024 | 28,65 | 29,31 | 28,45 | 29,19 | 2,01% | 9.904,00 |
26.02.2024 | 28,62 | 29,09 | 28,53 | 28,62 | -0,64% | 8.750,00 |
23.02.2024 | 28,94 | 29,00 | 28,35 | 28,80 | -0,19% | 14.355,00 |
22.02.2024 | 28,95 | 29,40 | 28,64 | 28,86 | 0,05% | 60.819,00 |
21.02.2024 | 28,65 | 29,06 | 28,38 | 28,84 | 0,33% | 18.094,00 |
20.02.2024 | 28,12 | 29,80 | 28,12 | 28,75 | 2,42% | 59.309,00 |
19.02.2024 | 28,80 | 29,00 | 27,44 | 28,07 | -1,92% | 45.365,00 |
16.02.2024 | 28,11 | 28,93 | 28,11 | 28,62 | 1,78% | 20.093,00 |
15.02.2024 | 28,30 | 28,30 | 27,75 | 28,12 | -0,02% | 22.086,00 |
14.02.2024 | 28,00 | 28,30 | 27,43 | 28,12 | 0,77% | 19.813,00 |
13.02.2024 | 28,47 | 28,66 | 27,84 | 27,91 | -1,83% | 19.275,00 |
12.02.2024 | 28,05 | 28,50 | 27,79 | 28,43 | 2,25% | 15.234,00 |
09.02.2024 | 27,78 | 28,03 | 27,47 | 27,80 | -0,29% | 15.906,00 |
08.02.2024 | 28,85 | 28,85 | 27,74 | 27,88 | -3,18% | 21.879,00 |
07.02.2024 | 29,53 | 29,53 | 28,68 | 28,80 | -2,17% | 22.114,00 |
06.02.2024 | 28,55 | 29,50 | 27,84 | 29,44 | 2,94% | 29.887,00 |
05.02.2024 | 28,90 | 29,28 | 28,55 | 28,60 | -0,87% | 16.713,00 |
02.02.2024 | 28,60 | 29,02 | 28,30 | 28,85 | 1,55% | 36.810,00 |
01.02.2024 | 28,97 | 29,00 | 28,10 | 28,41 | -2,02% | 40.957,00 |
31.01.2024 | 30,02 | 30,30 | 28,91 | 28,99 | -3,37% | 68.396,00 |
30.01.2024 | 30,78 | 31,14 | 30,00 | 30,00 | -2,74% | 25.647,00 |
29.01.2024 | 31,25 | 31,80 | 30,35 | 30,85 | -4,67% | 55.117,00 |
26.01.2024 | 32,45 | 32,45 | 31,70 | 32,36 | -1,04% | 25.132,00 |
25.01.2024 | 32,64 | 33,00 | 32,41 | 32,70 | -0,02% | 4.222,00 |
24.01.2024 | 32,83 | 32,83 | 32,53 | 32,70 | 0,52% | 11.431,00 |
23.01.2024 | 33,09 | 33,09 | 32,46 | 32,53 | -1,27% | 11.527,00 |
22.01.2024 | 32,80 | 33,11 | 32,58 | 32,95 | 1,40% | 8.310,00 |
19.01.2024 | 32,69 | 32,69 | 32,25 | 32,50 | -0,35% | 16.898,00 |
18.01.2024 | 34,00 | 34,00 | 32,15 | 32,61 | -2,82% | 32.962,00 |
17.01.2024 | 33,29 | 33,60 | 32,90 | 33,56 | 0,30% | 16.925,00 |
16.01.2024 | 33,47 | 33,81 | 33,12 | 33,46 | -0,21% | 5.736,00 |
15.01.2024 | 34,56 | 34,56 | 33,48 | 33,53 | -1,76% | 16.281,00 |
12.01.2024 | 34,10 | 34,50 | 33,86 | 34,13 | 0,44% | 10.664,00 |
11.01.2024 | 34,95 | 35,15 | 33,75 | 33,98 | -2,55% | 27.275,00 |
10.01.2024 | 35,20 | 35,30 | 34,78 | 34,87 | -2,17% | 17.264,00 |
09.01.2024 | 35,45 | 35,71 | 35,12 | 35,64 | 0,92% | 14.564,00 |
08.01.2024 | 35,45 | 36,00 | 34,93 | 35,32 | -0,11% | 29.362,00 |
05.01.2024 | 35,30 | 35,86 | 34,75 | 35,36 | -0,14% | 30.904,00 |
04.01.2024 | 34,68 | 35,89 | 34,53 | 35,41 | 2,58% | 27.360,00 |
03.01.2024 | 34,49 | 34,77 | 34,17 | 34,52 | 0,06% | 22.615,00 |
02.01.2024 | 33,93 | 34,68 | 33,78 | 34,50 | 2,36% | 32.308,00 |
29.12.2023 | 33,80 | 33,82 | 33,39 | 33,70 | 0,07% | 10.858,00 |
28.12.2023 | 33,64 | 34,07 | 33,45 | 33,68 | 0,34% | 17.912,00 |
27.12.2023 | 33,01 | 33,65 | 33,00 | 33,56 | 2,68% | 31.654,00 |
22.12.2023 | 32,61 | 32,88 | 32,50 | 32,69 | 0,03% | 33.707,00 |
21.12.2023 | 32,41 | 32,75 | 32,41 | 32,68 | 0,54% | 8.530,00 |
20.12.2023 | 32,45 | 32,69 | 32,24 | 32,50 | 0,70% | 22.124,00 |
19.12.2023 | 31,80 | 32,40 | 31,30 | 32,28 | 0,75% | 42.185,00 |
18.12.2023 | 32,18 | 32,34 | 31,88 | 32,04 | -0,12% | 31.202,00 |
15.12.2023 | 31,95 | 32,49 | 31,83 | 32,08 | 0,33% | 18.632,00 |
14.12.2023 | 31,35 | 32,46 | 31,32 | 31,97 | 1,98% | 22.599,00 |
13.12.2023 | 31,40 | 31,40 | 30,89 | 31,35 | -0,14% | 24.615,00 |
12.12.2023 | 31,75 | 31,75 | 31,18 | 31,40 | -1,81% | 11.173,00 |
11.12.2023 | 31,95 | 32,00 | 31,43 | 31,98 | 0,05% | 18.720,00 |
08.12.2023 | 31,91 | 31,97 | 31,53 | 31,96 | 0,20% | 19.749,00 |
07.12.2023 | 32,40 | 32,44 | 31,72 | 31,90 | -1,88% | 15.949,00 |
06.12.2023 | 31,93 | 32,83 | 31,73 | 32,51 | 1,94% | 30.884,00 |
05.12.2023 | 30,95 | 31,89 | 30,49 | 31,89 | 3,34% | 20.868,00 |
04.12.2023 | 31,11 | 31,40 | 30,72 | 30,86 | -0,95% | 29.352,00 |
01.12.2023 | 31,65 | 31,70 | 30,89 | 31,15 | -1,17% | 22.570,00 |
30.11.2023 | 30,85 | 31,80 | 30,42 | 31,52 | 2,59% | 31.347,00 |
29.11.2023 | 30,55 | 31,01 | 30,20 | 30,73 | 0,59% | 56.143,00 |
28.11.2023 | 31,39 | 31,47 | 30,42 | 30,55 | -3,29% | 76.204,00 |
27.11.2023 | 32,80 | 32,81 | 31,36 | 31,59 | -3,38% | 53.415,00 |