29,840€
0,05%
Echtzeit-Aktienkurs BAYER AG NA O.N.
Bid:
Ask:
Aktienkurse zur BAYER AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.10.2024 | 29,76 | 29,94 | 29,74 | 29,90 | 0,23% | 4.110,00 |
| 03.10.2024 | 30,19 | 30,20 | 29,83 | 29,83 | -2,07% | 1.781,00 |
| 02.10.2024 | 30,52 | 30,64 | 30,19 | 30,46 | 0,20% | 2.682,00 |
| 01.10.2024 | 30,42 | 31,01 | 29,70 | 30,40 | 0,35% | 14.847,00 |
| 30.09.2024 | 30,26 | 30,93 | 30,26 | 30,29 | 0,53% | 11.725,00 |
| 27.09.2024 | 29,13 | 30,49 | 29,13 | 30,13 | 3,56% | 25.892,00 |
| 26.09.2024 | 28,97 | 29,40 | 28,97 | 29,10 | 1,18% | 6.966,00 |
| 25.09.2024 | 28,90 | 29,30 | 28,65 | 28,76 | -0,95% | 4.279,00 |
| 24.09.2024 | 28,61 | 29,07 | 28,61 | 29,03 | 1,56% | 2.634,00 |
| 23.09.2024 | 28,62 | 28,81 | 28,47 | 28,59 | 0,11% | 3.036,00 |
| 20.09.2024 | 28,78 | 29,00 | 28,56 | 28,56 | -1,40% | 5.842,00 |
| 19.09.2024 | 28,01 | 29,02 | 28,01 | 28,96 | 3,99% | 44.166,00 |
| 18.09.2024 | 27,47 | 28,00 | 27,42 | 27,85 | 1,70% | 4.092,00 |
| 17.09.2024 | 26,75 | 27,53 | 26,75 | 27,39 | 2,37% | 9.418,00 |
| 16.09.2024 | 27,20 | 27,20 | 26,56 | 26,75 | -0,94% | 7.794,00 |
| 13.09.2024 | 26,87 | 27,21 | 26,87 | 27,01 | 0,61% | 2.302,00 |
| 12.09.2024 | 27,39 | 27,45 | 26,74 | 26,84 | -1,09% | 8.796,00 |
| 11.09.2024 | 27,68 | 27,76 | 26,70 | 27,14 | -1,92% | 9.698,00 |
| 10.09.2024 | 28,51 | 28,62 | 27,67 | 27,67 | -3,64% | 5.630,00 |
| 09.09.2024 | 29,10 | 29,13 | 28,58 | 28,71 | -0,79% | 4.056,00 |
| 06.09.2024 | 29,15 | 29,85 | 28,85 | 28,94 | -0,55% | 10.162,00 |
| 05.09.2024 | 27,81 | 29,25 | 27,77 | 29,10 | 4,68% | 23.385,00 |
| 04.09.2024 | 27,60 | 27,89 | 27,35 | 27,80 | 0,22% | 3.729,00 |
| 03.09.2024 | 28,18 | 28,50 | 27,72 | 27,74 | -1,26% | 2.635,00 |
| 02.09.2024 | 28,30 | 28,30 | 27,90 | 28,10 | 0,64% | 5.243,00 |
| 30.08.2024 | 27,80 | 27,97 | 27,63 | 27,92 | 1,12% | 5.796,00 |
| 29.08.2024 | 27,70 | 28,16 | 27,59 | 27,61 | -0,04% | 4.400,00 |
| 28.08.2024 | 27,49 | 27,70 | 27,46 | 27,62 | 0,58% | 5.073,00 |
| 27.08.2024 | 27,51 | 27,69 | 27,46 | 27,46 | -0,22% | 2.524,00 |
| 26.08.2024 | 27,83 | 27,92 | 27,52 | 27,52 | -1,34% | 4.508,00 |
| 23.08.2024 | 27,70 | 27,99 | 27,70 | 27,89 | 0,65% | 2.679,00 |
| 22.08.2024 | 28,11 | 28,11 | 27,50 | 27,71 | -1,37% | 1.602,00 |
| 21.08.2024 | 28,22 | 28,26 | 27,96 | 28,10 | -0,37% | 3.638,00 |
| 20.08.2024 | 29,07 | 29,07 | 28,20 | 28,20 | -2,86% | 3.330,00 |
| 19.08.2024 | 29,29 | 29,48 | 29,01 | 29,03 | -0,17% | 11.960,00 |
| 16.08.2024 | 27,18 | 29,66 | 26,93 | 29,08 | 10,63% | 82.210,00 |
| 15.08.2024 | 25,93 | 26,29 | 25,82 | 26,29 | 1,66% | 4.203,00 |
| 14.08.2024 | 26,00 | 26,14 | 25,73 | 25,86 | -0,62% | 3.995,00 |
| 13.08.2024 | 26,02 | 26,04 | 25,78 | 26,02 | 0,27% | 2.317,00 |
| 12.08.2024 | 26,10 | 26,27 | 25,85 | 25,95 | 0,31% | 4.347,00 |
| 09.08.2024 | 26,25 | 26,39 | 25,64 | 25,87 | -1,67% | 2.748,00 |
| 08.08.2024 | 25,86 | 26,39 | 25,85 | 26,31 | 0,92% | 3.317,00 |
| 07.08.2024 | 25,70 | 26,28 | 25,35 | 26,07 | 2,10% | 5.932,00 |
| 06.08.2024 | 27,17 | 27,60 | 25,37 | 25,53 | -4,76% | 15.897,00 |
| 05.08.2024 | 27,15 | 27,42 | 26,56 | 26,81 | -2,79% | 11.963,00 |
| 02.08.2024 | 27,00 | 27,77 | 27,00 | 27,58 | 1,10% | 4.680,00 |
| 01.08.2024 | 27,60 | 27,60 | 27,15 | 27,28 | -0,89% | 5.688,00 |
| 31.07.2024 | 27,80 | 28,00 | 27,51 | 27,52 | -0,04% | 6.006,00 |
| 30.07.2024 | 27,44 | 27,68 | 27,44 | 27,53 | -0,49% | 1.288,00 |
| 29.07.2024 | 27,50 | 27,72 | 27,31 | 27,67 | 1,00% | 22.507,00 |
| 26.07.2024 | 27,25 | 27,47 | 27,25 | 27,39 | 0,05% | 2.736,00 |
| 25.07.2024 | 27,00 | 27,65 | 27,00 | 27,38 | 2,24% | 7.616,00 |
| 24.07.2024 | 26,76 | 27,08 | 26,41 | 26,78 | -1,05% | 1.127,00 |
| 23.07.2024 | 27,31 | 27,36 | 27,06 | 27,06 | -0,55% | 1.134,00 |
| 22.07.2024 | 26,39 | 27,38 | 26,31 | 27,21 | 3,80% | 4.762,00 |
| 19.07.2024 | 26,81 | 26,81 | 26,22 | 26,22 | -1,30% | 4.473,00 |
| 18.07.2024 | 26,64 | 27,21 | 26,56 | 26,56 | -0,84% | 10.026,00 |
| 17.07.2024 | 26,21 | 26,83 | 25,90 | 26,79 | 2,53% | 4.964,00 |
| 16.07.2024 | 26,35 | 26,35 | 25,90 | 26,13 | -0,87% | 3.928,00 |
| 15.07.2024 | 26,83 | 26,83 | 26,36 | 26,36 | -1,61% | 5.492,00 |
| 12.07.2024 | 26,56 | 27,04 | 26,56 | 26,79 | 0,87% | 3.704,00 |
| 11.07.2024 | 26,12 | 26,87 | 26,12 | 26,56 | 1,96% | 7.896,00 |
| 10.07.2024 | 25,44 | 26,11 | 25,38 | 26,05 | 2,38% | 12.614,00 |
| 09.07.2024 | 26,06 | 26,15 | 25,40 | 25,44 | -2,47% | 7.517,00 |
| 08.07.2024 | 25,97 | 26,34 | 25,88 | 26,09 | -0,10% | 9.593,00 |
| 05.07.2024 | 26,25 | 26,57 | 26,00 | 26,11 | 0,00% | 3.052,00 |
| 04.07.2024 | 26,15 | 26,30 | 26,07 | 26,11 | -0,13% | 3.300,00 |
| 03.07.2024 | 26,00 | 26,30 | 25,88 | 26,15 | 1,14% | 7.910,00 |
| 02.07.2024 | 26,11 | 26,18 | 25,08 | 25,85 | -1,24% | 5.877,00 |
| 01.07.2024 | 26,70 | 26,93 | 26,02 | 26,18 | -0,53% | 11.346,00 |
| 28.06.2024 | 26,20 | 26,61 | 26,16 | 26,32 | 0,88% | 2.315,00 |
| 27.06.2024 | 25,95 | 26,15 | 25,84 | 26,09 | 0,15% | 3.577,00 |
| 26.06.2024 | 26,37 | 26,37 | 25,80 | 26,05 | -0,52% | 4.295,00 |
| 25.06.2024 | 26,65 | 26,77 | 26,04 | 26,18 | -1,50% | 5.288,00 |
| 24.06.2024 | 26,06 | 26,75 | 26,01 | 26,58 | 1,82% | 8.592,00 |
| 21.06.2024 | 25,95 | 26,11 | 25,83 | 26,11 | 0,35% | 6.511,00 |
| 20.06.2024 | 25,93 | 26,05 | 25,50 | 26,02 | 2,02% | 4.028,00 |
| 19.06.2024 | 26,15 | 26,15 | 25,50 | 25,50 | -2,65% | 4.733,00 |
| 18.06.2024 | 26,35 | 26,40 | 26,11 | 26,20 | 0,04% | 6.133,00 |
| 17.06.2024 | 27,02 | 27,06 | 26,00 | 26,19 | -3,16% | 11.942,00 |
| 14.06.2024 | 27,36 | 27,67 | 27,04 | 27,04 | -0,97% | 7.647,00 |
| 13.06.2024 | 27,86 | 27,86 | 26,99 | 27,31 | -1,94% | 7.586,00 |
| 12.06.2024 | 27,15 | 28,07 | 27,15 | 27,85 | 2,50% | 6.999,00 |
| 11.06.2024 | 27,51 | 27,51 | 27,00 | 27,17 | -1,22% | 5.559,00 |
| 10.06.2024 | 27,96 | 27,96 | 27,45 | 27,50 | -2,46% | 5.490,00 |
| 07.06.2024 | 28,34 | 28,34 | 27,79 | 28,20 | -0,44% | 5.964,00 |
| 06.06.2024 | 28,71 | 28,71 | 27,99 | 28,32 | -1,34% | 6.990,00 |
| 05.06.2024 | 29,01 | 29,22 | 28,42 | 28,71 | 1,38% | 5.459,00 |
| 04.06.2024 | 28,64 | 29,17 | 28,29 | 28,32 | -0,75% | 2.687,00 |
| 03.06.2024 | 28,33 | 28,70 | 28,10 | 28,53 | 0,81% | 8.446,00 |
| 31.05.2024 | 28,14 | 28,30 | 27,90 | 28,30 | 0,86% | 2.340,00 |
| 30.05.2024 | 26,90 | 28,16 | 26,76 | 28,06 | 3,70% | 10.996,00 |
| 29.05.2024 | 27,75 | 27,75 | 26,93 | 27,06 | -2,78% | 2.652,00 |
| 28.05.2024 | 28,40 | 28,40 | 27,61 | 27,84 | -1,31% | 5.169,00 |
| 27.05.2024 | 27,70 | 28,35 | 27,65 | 28,21 | 2,08% | 3.300,00 |
| 24.05.2024 | 27,49 | 27,69 | 27,15 | 27,63 | -0,04% | 4.695,00 |
| 23.05.2024 | 28,45 | 28,45 | 27,50 | 27,64 | -2,31% | 6.516,00 |
| 22.05.2024 | 28,48 | 28,48 | 27,91 | 28,30 | -0,28% | 3.574,00 |
| 21.05.2024 | 28,78 | 28,78 | 28,00 | 28,38 | -1,18% | 3.121,00 |
| 20.05.2024 | 28,80 | 28,91 | 28,57 | 28,72 | 0,45% | 4.411,00 |