35,875€
1,20%
Echtzeit-Aktienkurs Bayer AG
Bid:
Ask:
Aktienkurse zur Bayer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 38,33 | 39,92 | 38,24 | 39,39 | 3,32% | 22.973,00 |
| 09.03.2026 | 35,48 | 38,20 | 35,30 | 38,13 | 4,88% | 22.457,00 |
| 06.03.2026 | 37,87 | 38,04 | 36,20 | 36,35 | -3,58% | 9.140,00 |
| 05.03.2026 | 37,75 | 38,26 | 36,36 | 37,70 | -0,79% | 16.857,00 |
| 04.03.2026 | 38,40 | 38,59 | 35,47 | 38,00 | 0,41% | 49.565,00 |
| 03.03.2026 | 40,09 | 40,09 | 36,95 | 37,85 | -6,31% | 98.939,00 |
| 02.03.2026 | 40,15 | 41,36 | 40,00 | 40,40 | -3,16% | 27.919,00 |
| 27.02.2026 | 41,75 | 42,14 | 41,30 | 41,72 | -0,30% | 6.401,00 |
| 26.02.2026 | 42,29 | 42,48 | 41,50 | 41,84 | -2,12% | 10.916,00 |
| 25.02.2026 | 42,01 | 42,81 | 41,94 | 42,75 | 1,26% | 7.453,00 |
| 24.02.2026 | 42,61 | 42,76 | 41,80 | 42,22 | -0,67% | 28.240,00 |
| 23.02.2026 | 43,11 | 43,68 | 42,50 | 42,50 | -2,44% | 33.081,00 |
| 20.02.2026 | 45,84 | 45,84 | 43,30 | 43,57 | -4,54% | 50.917,00 |
| 19.02.2026 | 46,50 | 46,75 | 45,41 | 45,64 | 0,74% | 24.833,00 |
| 18.02.2026 | 48,85 | 49,50 | 43,48 | 45,30 | -8,21% | 98.245,00 |
| 17.02.2026 | 45,63 | 49,76 | 45,63 | 49,35 | 7,46% | 26.355,00 |
| 16.02.2026 | 45,81 | 45,93 | 45,64 | 45,93 | 0,05% | 2.955,00 |
| 13.02.2026 | 45,53 | 46,04 | 45,34 | 45,90 | 0,17% | 3.805,00 |
| 12.02.2026 | 46,21 | 46,83 | 45,57 | 45,82 | -0,47% | 6.866,00 |
| 11.02.2026 | 46,04 | 46,11 | 45,50 | 46,04 | -0,17% | 11.326,00 |
| 10.02.2026 | 46,06 | 46,37 | 45,71 | 46,12 | -0,36% | 5.245,00 |
| 09.02.2026 | 46,00 | 46,39 | 45,61 | 46,28 | 1,47% | 14.320,00 |
| 06.02.2026 | 46,57 | 46,57 | 44,82 | 45,61 | -1,28% | 7.518,00 |
| 05.02.2026 | 45,23 | 46,20 | 44,07 | 46,20 | 2,39% | 12.384,00 |
| 04.02.2026 | 45,10 | 45,64 | 45,06 | 45,12 | -0,21% | 3.817,00 |
| 03.02.2026 | 45,08 | 45,63 | 44,85 | 45,22 | 0,48% | 17.478,00 |
| 02.02.2026 | 44,13 | 45,00 | 43,79 | 45,00 | 1,18% | 8.087,00 |
| 30.01.2026 | 43,93 | 44,64 | 43,54 | 44,48 | 0,98% | 8.818,00 |
| 29.01.2026 | 44,93 | 45,09 | 43,70 | 44,05 | -1,74% | 31.942,00 |
| 28.01.2026 | 46,65 | 46,77 | 44,67 | 44,83 | -3,65% | 35.472,00 |
| 27.01.2026 | 46,47 | 46,87 | 45,70 | 46,53 | 0,37% | 13.274,00 |
| 26.01.2026 | 44,65 | 46,65 | 44,51 | 46,36 | 4,04% | 34.121,00 |
| 23.01.2026 | 44,38 | 44,95 | 44,13 | 44,56 | 1,18% | 11.655,00 |
| 22.01.2026 | 43,58 | 44,25 | 42,80 | 44,04 | 1,33% | 29.806,00 |
| 21.01.2026 | 42,82 | 43,93 | 41,97 | 43,46 | 1,26% | 26.356,00 |
| 20.01.2026 | 44,11 | 44,42 | 42,01 | 42,92 | -3,53% | 28.685,00 |
| 19.01.2026 | 43,25 | 44,87 | 42,97 | 44,49 | 1,65% | 89.145,00 |
| 16.01.2026 | 42,29 | 44,00 | 41,34 | 43,77 | 4,44% | 11.899,00 |
| 15.01.2026 | 41,89 | 42,43 | 41,30 | 41,91 | 0,13% | 39.560,00 |
| 14.01.2026 | 38,89 | 41,85 | 38,89 | 41,85 | 7,97% | 68.159,00 |