45,015€
-0,80%
Echtzeit-Aktienkurs Bayer AG
Bid:
Ask:
Aktienkurse zur Bayer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 45,28 | 45,50 | 44,68 | 44,90 | -1,06% | 4.448,00 |
| 01.10.2026 | 47,65 | 47,65 | 44,96 | 45,38 | -5,00% | 13.749,00 |
| 30.09.2026 | 49,08 | 49,30 | 47,77 | 47,77 | -2,47% | 2.078,00 |
| 29.09.2026 | 50,96 | 50,96 | 48,85 | 48,98 | -3,43% | 2.362,00 |
| 28.09.2026 | 50,00 | 50,92 | 49,60 | 50,72 | 1,66% | 6.275,00 |
| 25.09.2026 | 49,74 | 50,26 | 49,48 | 49,89 | 0,79% | 8.091,00 |
| 24.09.2026 | 49,31 | 49,51 | 48,86 | 49,50 | 1,06% | 1.089,00 |
| 23.09.2026 | 49,31 | 49,90 | 48,98 | 48,98 | -1,05% | 6.171,00 |
| 22.09.2026 | 48,82 | 49,50 | 48,68 | 49,50 | 0,94% | 5.294,00 |
| 21.09.2026 | 48,26 | 49,09 | 48,26 | 49,04 | 1,87% | 1.988,00 |
| 18.09.2026 | 49,11 | 49,11 | 48,01 | 48,14 | -2,04% | 1.277,00 |
| 17.09.2026 | 48,89 | 49,50 | 48,72 | 49,14 | 0,10% | 2.116,00 |
| 16.09.2026 | 48,78 | 49,18 | 48,78 | 49,09 | 0,72% | 2.440,00 |
| 15.09.2026 | 49,27 | 50,00 | 48,44 | 48,74 | -1,28% | 4.440,00 |
| 14.09.2026 | 48,21 | 50,32 | 48,21 | 49,37 | 2,58% | 4.467,00 |
| 11.09.2026 | 48,61 | 48,98 | 47,86 | 48,13 | -1,25% | 1.832,00 |
| 10.09.2026 | 49,15 | 49,18 | 48,74 | 48,74 | -1,18% | 1.736,00 |
| 09.09.2026 | 49,23 | 49,51 | 48,92 | 49,32 | 0,24% | 35.999,00 |
| 08.09.2026 | 48,70 | 49,30 | 48,70 | 49,20 | 0,92% | 1.908,00 |
| 07.09.2026 | 48,86 | 49,05 | 48,54 | 48,75 | -0,16% | 1.170,00 |
| 04.09.2026 | 49,66 | 49,66 | 48,56 | 48,83 | -1,35% | 1.600,00 |
| 03.09.2026 | 49,09 | 50,00 | 48,72 | 49,50 | 0,57% | 2.377,00 |
| 02.09.2026 | 48,41 | 49,22 | 48,41 | 49,22 | 1,19% | 3.210,00 |
| 01.09.2026 | 49,16 | 49,16 | 48,56 | 48,64 | -0,75% | 4.295,00 |
| 31.08.2026 | 48,61 | 49,05 | 48,61 | 49,01 | 0,45% | 2.766,00 |
| 28.08.2026 | 48,39 | 49,01 | 48,39 | 48,79 | 0,89% | 2.920,00 |
| 27.08.2026 | 48,91 | 48,95 | 48,36 | 48,36 | -1,31% | 20.486,00 |
| 26.08.2026 | 49,39 | 49,76 | 49,00 | 49,00 | -0,20% | 1.300,00 |
| 25.08.2026 | 48,47 | 49,13 | 48,47 | 49,10 | 1,66% | 895,00 |
| 24.08.2026 | 47,81 | 48,31 | 47,69 | 48,30 | 0,86% | 2.110,00 |
| 21.08.2026 | 48,54 | 48,54 | 47,51 | 47,89 | -0,89% | 1.749,00 |
| 20.08.2026 | 49,02 | 49,02 | 48,15 | 48,32 | -1,73% | 1.670,00 |
| 19.08.2026 | 48,59 | 49,29 | 48,47 | 49,17 | 1,01% | 625,00 |
| 18.08.2026 | 47,49 | 49,10 | 47,49 | 48,68 | 1,97% | 1.574,00 |
| 17.08.2026 | 48,20 | 48,22 | 47,65 | 47,74 | 0,19% | 3.782,00 |
| 14.08.2026 | 48,05 | 48,25 | 47,34 | 47,65 | -0,65% | 7.891,00 |
| 13.08.2026 | 48,09 | 48,25 | 47,96 | 47,96 | -0,10% | 701,00 |
| 12.08.2026 | 49,20 | 49,20 | 48,00 | 48,01 | -2,08% | 1.922,00 |
| 11.08.2026 | 49,10 | 49,22 | 48,81 | 49,03 | -0,39% | 1.273,00 |
| 10.08.2026 | 49,85 | 49,85 | 49,10 | 49,22 | -1,16% | 4.258,00 |
| 07.08.2026 | 49,27 | 50,06 | 49,27 | 49,80 | 1,18% | 5.696,00 |
| 06.08.2026 | 49,47 | 49,99 | 49,04 | 49,22 | -0,16% | 4.260,00 |
| 05.08.2026 | 48,76 | 50,36 | 48,63 | 49,30 | 1,80% | 6.250,00 |
| 04.08.2026 | 48,25 | 49,51 | 48,00 | 48,43 | 2,22% | 8.793,00 |
| 03.08.2026 | 48,22 | 48,50 | 47,13 | 47,38 | -1,90% | 3.490,00 |
| 31.07.2026 | 48,45 | 48,59 | 47,92 | 48,30 | -0,06% | 1.739,00 |
| 30.07.2026 | 47,54 | 48,43 | 47,45 | 48,33 | 1,75% | 3.317,00 |
| 29.07.2026 | 46,86 | 47,50 | 46,79 | 47,50 | 1,00% | 12.713,00 |
| 28.07.2026 | 47,19 | 47,40 | 46,83 | 47,03 | -0,63% | 1.034,00 |
| 27.07.2026 | 46,32 | 47,48 | 46,32 | 47,33 | 2,51% | 1.391,00 |
| 24.07.2026 | 46,09 | 46,17 | 45,73 | 46,17 | 0,17% | 3.829,00 |
| 23.07.2026 | 46,69 | 46,69 | 45,93 | 46,09 | -1,01% | 2.092,00 |
| 22.07.2026 | 47,51 | 47,51 | 46,56 | 46,56 | -2,08% | 4.366,00 |
| 21.07.2026 | 47,25 | 47,67 | 47,13 | 47,55 | 1,17% | 2.345,00 |
| 20.07.2026 | 48,17 | 48,19 | 47,00 | 47,00 | -3,01% | 4.412,00 |
| 17.07.2026 | 47,32 | 48,46 | 46,88 | 48,46 | 1,81% | 3.583,00 |
| 16.07.2026 | 47,54 | 47,66 | 47,14 | 47,60 | -0,17% | 8.832,00 |
| 15.07.2026 | 49,03 | 49,03 | 47,56 | 47,68 | -2,99% | 4.983,00 |
| 14.07.2026 | 49,58 | 50,04 | 48,79 | 49,15 | -1,07% | 5.669,00 |
| 13.07.2026 | 49,43 | 50,10 | 49,20 | 49,68 | -1,23% | 5.006,00 |
| 10.07.2026 | 51,10 | 52,00 | 49,54 | 50,30 | -1,33% | 4.254,00 |
| 09.07.2026 | 50,22 | 50,98 | 50,10 | 50,98 | 1,88% | 2.226,00 |
| 08.07.2026 | 50,42 | 50,42 | 49,50 | 50,04 | -0,99% | 8.766,00 |
| 07.07.2026 | 50,76 | 51,64 | 50,00 | 50,54 | -1,17% | 11.754,00 |
| 06.07.2026 | 53,10 | 53,64 | 50,50 | 51,14 | -3,84% | 33.980,00 |
| 03.07.2026 | 53,18 | 53,74 | 52,62 | 53,18 | 0,83% | 21.707,00 |
| 02.07.2026 | 49,61 | 53,52 | 49,59 | 52,74 | 8,25% | 80.102,00 |
| 01.07.2026 | 48,38 | 48,99 | 47,99 | 48,72 | 0,85% | 11.584,00 |
| 30.06.2026 | 45,56 | 48,60 | 45,56 | 48,31 | 5,76% | 22.999,00 |
| 29.06.2026 | 46,70 | 47,31 | 45,00 | 45,68 | -2,29% | 26.234,00 |
| 26.06.2026 | 46,40 | 47,53 | 45,70 | 46,75 | 0,32% | 29.101,00 |
| 25.06.2026 | 39,53 | 47,20 | 39,50 | 46,60 | 16,76% | 79.066,00 |
| 24.06.2026 | 38,49 | 40,20 | 38,49 | 39,91 | 3,26% | 22.116,00 |
| 23.06.2026 | 37,91 | 38,78 | 37,85 | 38,65 | 1,74% | 5.880,00 |
| 22.06.2026 | 37,55 | 38,05 | 37,17 | 37,99 | 0,48% | 12.649,00 |
| 19.06.2026 | 36,98 | 37,81 | 36,98 | 37,81 | 1,80% | 1.779,00 |
| 18.06.2026 | 38,00 | 38,26 | 36,88 | 37,14 | -1,85% | 4.328,00 |
| 17.06.2026 | 35,98 | 38,25 | 35,98 | 37,84 | 5,40% | 7.930,00 |
| 16.06.2026 | 36,23 | 36,47 | 35,78 | 35,90 | -1,21% | 1.806,00 |
| 15.06.2026 | 36,75 | 36,75 | 36,11 | 36,34 | 0,64% | 3.770,00 |
| 12.06.2026 | 36,05 | 36,24 | 35,83 | 36,11 | 0,06% | 3.577,00 |
| 11.06.2026 | 35,09 | 36,21 | 35,09 | 36,09 | 3,03% | 10.268,00 |
| 10.06.2026 | 35,34 | 35,53 | 35,03 | 35,03 | 0,03% | 1.928,00 |
| 09.06.2026 | 35,59 | 35,77 | 34,95 | 35,02 | -1,32% | 1.682,00 |
| 08.06.2026 | 35,90 | 35,91 | 35,49 | 35,49 | -1,42% | 4.952,00 |
| 05.06.2026 | 35,32 | 36,27 | 35,25 | 36,00 | 1,55% | 3.360,00 |
| 04.06.2026 | 34,59 | 35,52 | 34,59 | 35,45 | 2,84% | 10.124,00 |
| 03.06.2026 | 34,00 | 34,72 | 34,00 | 34,47 | 1,53% | 4.701,00 |
| 02.06.2026 | 35,22 | 35,22 | 33,07 | 33,95 | -3,33% | 11.400,00 |
| 01.06.2026 | 36,60 | 36,60 | 35,00 | 35,12 | -3,73% | 14.753,00 |
| 29.05.2026 | 37,85 | 37,93 | 35,99 | 36,48 | -3,39% | 6.157,00 |
| 28.05.2026 | 38,02 | 38,02 | 37,02 | 37,76 | -1,00% | 2.904,00 |
| 27.05.2026 | 37,70 | 38,14 | 37,25 | 38,14 | 0,50% | 4.216,00 |
| 26.05.2026 | 38,29 | 38,50 | 37,50 | 37,95 | -1,38% | 2.971,00 |
| 25.05.2026 | 38,92 | 38,92 | 38,42 | 38,48 | 0,16% | 487,00 |
| 22.05.2026 | 39,12 | 39,12 | 38,42 | 38,42 | -1,49% | 1.114,00 |
| 21.05.2026 | 39,04 | 39,17 | 38,60 | 39,00 | -0,56% | 1.382,00 |
| 20.05.2026 | 38,36 | 39,36 | 38,31 | 39,22 | 1,61% | 4.762,00 |
| 19.05.2026 | 37,93 | 38,95 | 37,88 | 38,60 | 2,71% | 7.336,00 |
| 18.05.2026 | 37,22 | 37,58 | 37,01 | 37,58 | -0,45% | 3.027,00 |