28,128€
-1,80%
Echtzeit-Aktienkurs Bayer AG
Bid:
Ask:
Aktienkurse zur Bayer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 28,58 | 28,77 | 28,14 | 28,17 | -1,65% | 26.473,00 |
| 04.09.2025 | 27,95 | 28,97 | 27,95 | 28,64 | 2,50% | 33.686,00 |
| 03.09.2025 | 27,43 | 28,19 | 27,43 | 27,95 | 1,73% | 12.770,00 |
| 02.09.2025 | 27,90 | 27,91 | 27,26 | 27,47 | -1,54% | 15.911,00 |
| 01.09.2025 | 28,17 | 28,32 | 27,64 | 27,90 | -0,94% | 24.236,00 |
| 29.08.2025 | 27,89 | 28,37 | 27,63 | 28,17 | 0,82% | 17.344,00 |
| 28.08.2025 | 28,44 | 28,91 | 27,92 | 27,94 | -1,78% | 13.595,00 |
| 27.08.2025 | 28,57 | 28,98 | 28,33 | 28,44 | -0,42% | 32.679,00 |
| 26.08.2025 | 28,00 | 28,79 | 27,89 | 28,56 | 1,98% | 19.964,00 |
| 25.08.2025 | 28,36 | 28,58 | 27,89 | 28,01 | -1,23% | 26.173,00 |
| 22.08.2025 | 27,91 | 28,82 | 27,89 | 28,36 | 1,57% | 35.410,00 |
| 21.08.2025 | 27,92 | 28,11 | 27,68 | 27,92 | 0,01% | 21.019,00 |
| 20.08.2025 | 27,96 | 28,22 | 27,77 | 27,92 | -0,11% | 22.689,00 |
| 19.08.2025 | 27,79 | 28,14 | 27,59 | 27,95 | 0,56% | 19.808,00 |
| 18.08.2025 | 27,16 | 28,24 | 27,01 | 27,79 | 2,51% | 47.352,00 |
| 15.08.2025 | 26,64 | 27,12 | 26,64 | 27,11 | 1,72% | 6.529,00 |
| 14.08.2025 | 26,87 | 26,89 | 26,54 | 26,66 | -0,78% | 2.389,00 |
| 13.08.2025 | 26,04 | 26,94 | 25,99 | 26,87 | 3,24% | 23.948,00 |
| 12.08.2025 | 25,76 | 26,04 | 25,49 | 26,02 | 1,04% | 17.755,00 |
| 11.08.2025 | 25,87 | 26,20 | 25,58 | 25,76 | -0,09% | 15.599,00 |
| 08.08.2025 | 25,50 | 25,87 | 25,31 | 25,78 | 1,08% | 28.591,00 |
| 07.08.2025 | 25,10 | 25,89 | 24,91 | 25,50 | 1,61% | 314.724,00 |
| 06.08.2025 | 27,73 | 28,00 | 24,81 | 25,10 | -9,35% | 198.856,00 |
| 05.08.2025 | 27,56 | 27,91 | 27,48 | 27,69 | 0,45% | 11.553,00 |
| 04.08.2025 | 28,29 | 28,47 | 27,29 | 27,56 | -2,42% | 54.845,00 |
| 01.08.2025 | 27,06 | 28,93 | 26,96 | 28,25 | 3,69% | 136.415,00 |
| 31.07.2025 | 28,10 | 28,30 | 27,05 | 27,24 | -3,09% | 17.793,00 |
| 30.07.2025 | 28,51 | 28,72 | 28,06 | 28,11 | -1,43% | 15.998,00 |
| 29.07.2025 | 28,87 | 29,09 | 28,29 | 28,52 | -1,21% | 14.745,00 |
| 28.07.2025 | 29,16 | 29,78 | 28,79 | 28,87 | -1,16% | 42.538,00 |
| 25.07.2025 | 29,03 | 29,43 | 28,84 | 29,20 | 0,60% | 31.808,00 |
| 24.07.2025 | 28,76 | 29,60 | 28,66 | 29,03 | 1,01% | 110.511,00 |
| 23.07.2025 | 27,82 | 28,79 | 27,82 | 28,74 | 3,31% | 32.417,00 |
| 22.07.2025 | 27,43 | 27,92 | 27,27 | 27,82 | 1,25% | 14.346,00 |
| 21.07.2025 | 27,57 | 28,01 | 27,25 | 27,48 | -0,34% | 9.060,00 |
| 18.07.2025 | 27,90 | 28,19 | 27,56 | 27,57 | -1,12% | 10.795,00 |
| 17.07.2025 | 27,75 | 27,95 | 27,43 | 27,88 | 0,53% | 14.844,00 |
| 16.07.2025 | 27,27 | 27,74 | 27,15 | 27,73 | 1,68% | 18.447,00 |
| 15.07.2025 | 27,56 | 27,79 | 27,27 | 27,28 | -1,04% | 16.459,00 |
| 14.07.2025 | 27,13 | 27,71 | 26,74 | 27,56 | 0,38% | 14.800,00 |
| 11.07.2025 | 27,74 | 27,75 | 27,27 | 27,46 | -1,00% | 10.737,00 |
| 10.07.2025 | 27,37 | 27,80 | 27,28 | 27,74 | 1,43% | 42.029,00 |
| 09.07.2025 | 27,07 | 27,60 | 26,85 | 27,35 | 1,11% | 29.715,00 |
| 08.07.2025 | 26,08 | 27,32 | 26,06 | 27,05 | 3,76% | 22.881,00 |
| 07.07.2025 | 26,11 | 26,31 | 25,90 | 26,07 | 0,02% | 7.097,00 |
| 04.07.2025 | 25,99 | 26,35 | 25,86 | 26,06 | -0,25% | 7.162,00 |
| 03.07.2025 | 26,49 | 26,84 | 25,98 | 26,13 | -1,30% | 18.608,00 |
| 02.07.2025 | 26,40 | 26,62 | 26,11 | 26,47 | 0,27% | 25.475,00 |
| 01.07.2025 | 25,58 | 26,61 | 25,44 | 26,40 | 3,21% | - |
| 30.06.2025 | 27,00 | 27,43 | 25,38 | 25,58 | -5,16% | - |
| 27.06.2025 | 26,29 | 27,05 | 26,28 | 26,97 | 2,69% | - |
| 26.06.2025 | 26,33 | 26,63 | 26,20 | 26,27 | -0,13% | - |
| 25.06.2025 | 26,57 | 26,66 | 26,13 | 26,30 | -1,00% | - |
| 24.06.2025 | 26,57 | 26,94 | 26,44 | 26,57 | 0,56% | 20.297,00 |
| 23.06.2025 | 26,49 | 26,58 | 25,99 | 26,42 | -0,60% | 18.247,00 |
| 20.06.2025 | 26,78 | 27,27 | 26,50 | 26,58 | -0,72% | 12.492,00 |
| 19.06.2025 | 27,16 | 27,17 | 26,75 | 26,77 | -1,41% | 9.219,00 |
| 18.06.2025 | 26,91 | 27,50 | 26,87 | 27,15 | 0,92% | 11.627,00 |
| 17.06.2025 | 27,40 | 27,58 | 0,00 | 26,91 | -1,80% | 26.731,00 |
| 16.06.2025 | 27,39 | 27,76 | 0,00 | 27,40 | 0,05% | 19.646,00 |
| 13.06.2025 | 27,39 | 27,49 | 27,13 | 27,38 | -1,48% | 53.564,00 |
| 12.06.2025 | 27,81 | 27,93 | 27,33 | 27,79 | -0,04% | 32.074,00 |
| 11.06.2025 | 26,61 | 27,88 | 26,61 | 27,81 | 3,98% | 92.606,00 |
| 10.06.2025 | 26,54 | 26,89 | 26,19 | 26,74 | 0,75% | 33.102,00 |
| 09.06.2025 | 26,55 | 26,73 | 26,40 | 26,54 | -0,04% | 8.834,00 |
| 06.06.2025 | 26,28 | 26,93 | 26,19 | 26,55 | 1,02% | 36.631,00 |
| 05.06.2025 | 25,25 | 26,74 | 25,23 | 26,28 | 4,09% | 83.015,00 |
| 04.06.2025 | 25,06 | 25,47 | 24,99 | 25,25 | 0,60% | 23.853,00 |
| 03.06.2025 | 25,02 | 25,33 | 24,67 | 25,10 | 0,01% | 11.204,00 |
| 02.06.2025 | 24,75 | 25,25 | 24,42 | 25,10 | 1,42% | 35.620,00 |
| 30.05.2025 | 24,78 | 24,91 | 24,49 | 24,75 | -0,12% | 6.691,00 |
| 29.05.2025 | 24,64 | 25,28 | 24,60 | 24,78 | 0,61% | 30.232,00 |
| 28.05.2025 | 24,92 | 25,03 | 24,44 | 24,63 | -1,48% | 19.211,00 |
| 27.05.2025 | 24,53 | 25,12 | 24,51 | 25,00 | 1,81% | 19.986,00 |
| 26.05.2025 | 24,47 | 25,09 | 24,34 | 24,55 | 0,32% | 34.412,00 |
| 23.05.2025 | 24,39 | 25,08 | 24,00 | 24,47 | 0,44% | 62.627,00 |
| 22.05.2025 | 23,60 | 24,52 | 23,58 | 24,37 | 3,33% | 25.812,00 |
| 21.05.2025 | 23,35 | 24,08 | 23,29 | 23,58 | 0,91% | 35.685,00 |
| 20.05.2025 | 23,01 | 23,44 | 22,92 | 23,37 | 1,56% | 24.771,00 |
| 19.05.2025 | 22,80 | 23,20 | 22,61 | 23,01 | 0,43% | 19.942,00 |
| 16.05.2025 | 22,89 | 23,61 | 22,81 | 22,91 | 0,09% | 67.322,00 |
| 15.05.2025 | 22,22 | 22,93 | 22,07 | 22,89 | 3,03% | 34.377,00 |
| 14.05.2025 | 24,77 | 24,80 | 22,09 | 22,22 | -10,36% | 141.587,00 |
| 13.05.2025 | 23,95 | 26,94 | 23,82 | 24,79 | 3,51% | 118.205,00 |
| 12.05.2025 | 24,19 | 24,49 | 23,67 | 23,95 | -0,27% | 23.167,00 |
| 09.05.2025 | 23,41 | 24,23 | 23,32 | 24,01 | 2,55% | 19.858,00 |
| 08.05.2025 | 23,62 | 23,62 | 22,86 | 23,41 | -0,49% | 19.232,00 |
| 07.05.2025 | 24,00 | 24,14 | 23,39 | 23,53 | -1,95% | 5.902,00 |
| 06.05.2025 | 24,18 | 24,26 | 23,54 | 24,00 | -0,73% | 13.040,00 |
| 05.05.2025 | 23,91 | 24,37 | 23,81 | 24,17 | 0,78% | 17.070,00 |
| 02.05.2025 | 23,21 | 24,46 | 23,21 | 23,99 | 3,26% | 54.078,00 |
| 30.04.2025 | 23,22 | 23,67 | 22,93 | 23,23 | -0,10% | 23.266,00 |
| 29.04.2025 | 22,99 | 23,29 | 22,93 | 23,25 | 1,13% | 14.561,00 |
| 28.04.2025 | 23,33 | 23,33 | 22,44 | 22,99 | -1,11% | 8.094,00 |
| 25.04.2025 | 22,51 | 23,36 | 22,42 | 23,25 | 3,56% | 17.896,00 |
| 24.04.2025 | 22,05 | 22,54 | 21,95 | 22,45 | 1,81% | 18.172,00 |
| 23.04.2025 | 21,91 | 22,27 | 21,59 | 22,05 | 1,81% | 24.098,00 |
| 22.04.2025 | 20,90 | 21,68 | 20,87 | 21,66 | 3,03% | 10.810,00 |
| 17.04.2025 | 21,04 | 21,12 | 20,72 | 21,02 | 0,77% | 11.371,00 |
| 16.04.2025 | 20,79 | 20,94 | 20,52 | 20,86 | 0,34% | 4.173,00 |