48,405€
0,16%
Echtzeit-Aktienkurs Bayer AG
Bid:
Ask:
Aktienkurse zur Bayer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 48,48 | 48,73 | 47,72 | 48,17 | -0,33% | 1.725,00 |
| 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 |
| 15.05.2026 | 37,60 | 38,31 | 37,60 | 37,75 | -1,13% | 1.796,00 |
| 14.05.2026 | 38,03 | 38,51 | 37,98 | 38,18 | 0,21% | 4.616,00 |
| 13.05.2026 | 38,64 | 38,64 | 37,68 | 38,10 | -1,40% | 2.750,00 |
| 12.05.2026 | 37,60 | 39,61 | 37,60 | 38,64 | 4,43% | 19.626,00 |
| 11.05.2026 | 36,99 | 37,36 | 36,89 | 37,00 | -0,32% | 5.118,00 |
| 08.05.2026 | 37,36 | 37,40 | 36,97 | 37,12 | -0,48% | 2.182,00 |
| 07.05.2026 | 38,79 | 38,79 | 37,30 | 37,30 | -3,12% | 8.027,00 |
| 06.05.2026 | 38,21 | 38,75 | 38,21 | 38,50 | 1,64% | 3.635,00 |
| 05.05.2026 | 37,10 | 38,03 | 37,10 | 37,88 | 2,19% | 4.746,00 |
| 04.05.2026 | 38,15 | 38,63 | 37,06 | 37,07 | -3,06% | 6.234,00 |
| 30.04.2026 | 36,00 | 38,24 | 35,94 | 38,24 | 5,66% | 9.737,00 |
| 29.04.2026 | 36,68 | 36,99 | 36,11 | 36,19 | -0,74% | 6.764,00 |
| 28.04.2026 | 37,08 | 37,53 | 36,10 | 36,46 | -5,22% | 5.022,00 |
| 27.04.2026 | 38,55 | 38,76 | 38,19 | 38,47 | -0,49% | 3.484,00 |
| 24.04.2026 | 39,99 | 39,99 | 38,58 | 38,66 | -2,84% | 3.561,00 |
| 23.04.2026 | 40,00 | 40,46 | 39,69 | 39,79 | -1,49% | 4.256,00 |
| 22.04.2026 | 40,00 | 40,68 | 40,00 | 40,39 | 1,08% | 5.206,00 |
| 21.04.2026 | 41,36 | 41,36 | 39,91 | 39,96 | -3,31% | 6.023,00 |
| 20.04.2026 | 40,80 | 41,33 | 40,48 | 41,33 | 0,56% | 4.160,00 |
| 17.04.2026 | 40,39 | 41,45 | 40,00 | 41,10 | 0,83% | 8.991,00 |
| 16.04.2026 | 40,79 | 40,90 | 40,41 | 40,76 | -0,34% | 2.130,00 |
| 15.04.2026 | 40,34 | 41,61 | 40,34 | 40,90 | 0,57% | 2.924,00 |
| 14.04.2026 | 40,97 | 41,01 | 40,67 | 40,67 | -0,73% | 3.421,00 |
| 13.04.2026 | 39,71 | 40,97 | 39,54 | 40,97 | 1,06% | 4.724,00 |
| 10.04.2026 | 40,30 | 40,62 | 40,18 | 40,54 | 0,37% | 9.443,00 |
| 09.04.2026 | 40,41 | 40,55 | 39,86 | 40,39 | 0,80% | 5.442,00 |
| 08.04.2026 | 41,70 | 41,70 | 40,07 | 40,07 | 1,29% | 14.192,00 |
| 07.04.2026 | 39,24 | 40,49 | 38,99 | 39,56 | -0,04% | 6.151,00 |
| 02.04.2026 | 39,12 | 39,62 | 39,01 | 39,58 | -0,38% | 751,00 |
| 01.04.2026 | 39,81 | 40,35 | 39,58 | 39,73 | -0,30% | 8.724,00 |
| 31.03.2026 | 39,32 | 39,90 | 39,32 | 39,85 | 3,01% | 5.978,00 |
| 30.03.2026 | 37,98 | 39,00 | 37,98 | 38,68 | 2,69% | 6.249,00 |
| 27.03.2026 | 38,64 | 38,64 | 37,67 | 37,67 | -1,09% | 5.356,00 |
| 26.03.2026 | 37,74 | 38,41 | 37,74 | 38,08 | 0,36% | 6.090,00 |
| 25.03.2026 | 38,00 | 38,61 | 37,91 | 37,95 | -0,39% | 4.134,00 |
| 24.03.2026 | 38,00 | 38,10 | 37,00 | 38,10 | -0,60% | 3.183,00 |
| 23.03.2026 | 37,22 | 39,24 | 37,22 | 38,33 | 1,93% | 7.667,00 |
| 20.03.2026 | 39,05 | 40,03 | 37,60 | 37,60 | -2,50% | 3.716,00 |
| 19.03.2026 | 38,90 | 39,06 | 38,23 | 38,57 | -0,86% | 6.149,00 |
| 18.03.2026 | 40,60 | 40,60 | 38,90 | 38,90 | -3,08% | 5.311,00 |
| 17.03.2026 | 39,86 | 40,41 | 39,86 | 40,14 | 0,16% | 18.783,00 |
| 16.03.2026 | 39,65 | 40,43 | 39,60 | 40,07 | 4,04% | 8.060,00 |
| 13.03.2026 | 38,80 | 39,31 | 38,45 | 38,52 | -1,34% | 3.367,00 |
| 12.03.2026 | 39,50 | 39,58 | 38,88 | 39,04 | -2,46% | 8.436,00 |
| 11.03.2026 | 39,67 | 40,17 | 39,33 | 40,03 | 1,61% | 8.135,00 |