Bayer AG
[WKN: BAY001 | ISIN: DE000BAY0017]
Aktienkurse
28,380€ -0,61%
Echtzeit-Aktienkurs Bayer AG
Bid: Ask:

Aktienkurse zur Bayer AG Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 28,65 28,70 28,18 28,38 -0,63% 6.273,00
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
24.11.2023 33,11 33,11 32,50 32,69 -1,13% 21.470,00
23.11.2023 32,89 33,15 32,40 33,07 0,56% 50.506,00
22.11.2023 34,13 34,19 32,67 32,88 -3,29% 47.741,00
21.11.2023 34,38 34,54 33,85 34,00 -0,98% 102.967,00
20.11.2023 39,20 39,35 32,75 34,34 -17,65% 353.256,00
17.11.2023 40,90 42,04 40,70 41,70 2,43% 11.062,00
16.11.2023 41,01 41,18 40,37 40,71 -1,21% 7.070,00
15.11.2023 40,84 41,21 40,56 41,21 1,19% 9.608,00
14.11.2023 39,98 40,74 39,60 40,72 1,10% 18.226,00
13.11.2023 40,52 40,56 39,90 40,28 -0,64% 10.880,00
10.11.2023 41,75 41,75 40,09 40,54 -2,89% 11.606,00
09.11.2023 41,40 42,05 41,38 41,74 0,76% 3.782,00
08.11.2023 41,55 42,50 40,18 41,43 -1,00% 11.080,00
07.11.2023 42,01 42,09 41,57 41,85 -0,44% 2.773,00